Price History - FIMP

Kembali ke Company
Ticker: FIMP
Company: PT Fimperkasa Utama Tbk
Date Open High Low Close Volume Value
13-Jun-2023 73.00 74.00 70.00 73.00 33,700 0
12-Jun-2023 72.00 72.00 72.00 72.00 1,600 0
09-Jun-2023 73.00 73.00 66.00 73.00 4,000 0
08-Jun-2023 70.00 73.00 64.00 73.00 8,800 0
07-Jun-2023 72.00 72.00 71.00 71.00 1,900 0
06-Jun-2023 73.00 73.00 71.00 73.00 700 0
05-Jun-2023 71.00 71.00 71.00 71.00 100 0
31-May-2023 71.00 73.00 71.00 72.00 800 0
30-May-2023 74.00 74.00 72.00 73.00 400 0
29-May-2023 72.00 74.00 71.00 74.00 6,400 0
26-May-2023 72.00 72.00 72.00 72.00 1,300 0
25-May-2023 73.00 73.00 71.00 73.00 6,300 0
24-May-2023 73.00 74.00 72.00 73.00 5,900 0
23-May-2023 73.00 74.00 72.00 74.00 13,500 0
22-May-2023 72.00 73.00 72.00 73.00 300 0
19-May-2023 73.00 73.00 73.00 73.00 10,400 0
17-May-2023 73.00 73.00 71.00 73.00 10,600 0
16-May-2023 74.00 74.00 70.00 70.00 38,500 0
15-May-2023 73.00 74.00 73.00 74.00 12,500 0
12-May-2023 73.00 74.00 72.00 74.00 14,100 0
11-May-2023 74.00 74.00 73.00 74.00 5,800 0
10-May-2023 73.00 74.00 73.00 74.00 15,500 0
09-May-2023 73.00 74.00 73.00 74.00 9,100 0
08-May-2023 73.00 74.00 73.00 74.00 11,700 0
05-May-2023 74.00 74.00 74.00 74.00 0 0
04-May-2023 73.00 74.00 73.00 74.00 1,700 0
03-May-2023 73.00 74.00 73.00 74.00 1,500 0
02-May-2023 74.00 74.00 73.00 74.00 700 0
28-Apr-2023 73.00 74.00 73.00 74.00 14,300 0
27-Apr-2023 73.00 73.00 73.00 73.00 28,000 0
26-Apr-2023 74.00 74.00 73.00 74.00 1,426,200 0
18-Apr-2023 74.00 74.00 73.00 73.00 1,469,100 0
17-Apr-2023 73.00 74.00 73.00 74.00 600 0
14-Apr-2023 73.00 74.00 73.00 74.00 27,300 0
13-Apr-2023 73.00 74.00 70.00 70.00 859,500 0
12-Apr-2023 74.00 74.00 73.00 74.00 2,075,100 0
11-Apr-2023 73.00 74.00 73.00 74.00 800 0
10-Apr-2023 74.00 74.00 72.00 73.00 76,000 0
06-Apr-2023 74.00 75.00 73.00 74.00 1,328,800 0
05-Apr-2023 75.00 75.00 74.00 75.00 59,100 0
04-Apr-2023 75.00 75.00 74.00 75.00 1,333,600 0
03-Apr-2023 76.00 76.00 74.00 75.00 42,500 0
31-Mar-2023 75.00 76.00 75.00 76.00 30,100 0
30-Mar-2023 76.00 76.00 75.00 76.00 18,700 0
29-Mar-2023 75.00 76.00 75.00 76.00 31,200 0
28-Mar-2023 76.00 76.00 75.00 75.00 14,100 0
27-Mar-2023 75.00 76.00 75.00 76.00 1,700 0
24-Mar-2023 76.00 76.00 75.00 76.00 3,100 0
21-Mar-2023 76.00 76.00 76.00 76.00 0 0
20-Mar-2023 75.00 76.00 75.00 76.00 200 0
17-Mar-2023 72.00 76.00 72.00 76.00 178,500 0
16-Mar-2023 72.00 72.00 72.00 72.00 32,600 0
15-Mar-2023 71.00 72.00 71.00 72.00 4,500 0
14-Mar-2023 71.00 71.00 70.00 71.00 95,800 0
13-Mar-2023 73.00 73.00 68.00 72.00 390,800 0
10-Mar-2023 73.00 74.00 73.00 73.00 53,200 0
09-Mar-2023 74.00 74.00 73.00 74.00 35,800 0
08-Mar-2023 74.00 74.00 73.00 74.00 2,900 0
07-Mar-2023 73.00 74.00 73.00 74.00 18,000 0
06-Mar-2023 73.00 74.00 72.00 74.00 106,100 0
03-Mar-2023 74.00 75.00 74.00 74.00 61,800 0
02-Mar-2023 75.00 75.00 74.00 74.00 151,300 0
01-Mar-2023 76.00 76.00 75.00 76.00 130,700 0
28-Feb-2023 75.00 76.00 73.00 76.00 140,200 0
27-Feb-2023 75.00 75.00 75.00 75.00 51,600 0
24-Feb-2023 75.00 76.00 74.00 76.00 357,100 0
23-Feb-2023 75.00 75.00 74.00 75.00 426,700 0
22-Feb-2023 75.00 76.00 74.00 76.00 337,200 0
21-Feb-2023 78.00 78.00 75.00 76.00 719,200 0
20-Feb-2023 77.00 78.00 77.00 78.00 1,020,400 0
17-Feb-2023 77.00 78.00 75.00 77.00 1,008,900 0
16-Feb-2023 78.00 79.00 77.00 78.00 1,550,500 0
15-Feb-2023 78.00 78.00 77.00 78.00 1,434,400 0
14-Feb-2023 78.00 78.00 77.00 78.00 1,699,800 0
13-Feb-2023 79.00 81.00 77.00 78.00 1,582,100 0
10-Feb-2023 80.00 80.00 79.00 79.00 2,088,700 0
09-Feb-2023 80.00 80.00 78.00 79.00 995,900 0
08-Feb-2023 80.00 81.00 79.00 80.00 1,865,500 0
07-Feb-2023 83.00 84.00 81.00 81.00 2,132,300 0
06-Feb-2023 79.00 83.00 79.00 83.00 4,296,400 0
03-Feb-2023 78.00 79.00 76.00 79.00 2,670,500 0
02-Feb-2023 78.00 79.00 76.00 78.00 1,828,500 0
01-Feb-2023 78.00 78.00 75.00 78.00 1,606,000 0
31-Jan-2023 79.00 79.00 77.00 78.00 1,453,000 0
30-Jan-2023 80.00 80.00 78.00 79.00 2,045,800 0
27-Jan-2023 83.00 85.00 79.00 80.00 2,887,500 0
26-Jan-2023 81.00 83.00 80.00 83.00 5,157,600 0
25-Jan-2023 79.00 83.00 78.00 81.00 6,649,700 0
24-Jan-2023 73.00 78.00 73.00 78.00 6,728,200 0
20-Jan-2023 74.00 74.00 73.00 73.00 1,649,800 0
19-Jan-2023 75.00 75.00 74.00 74.00 2,939,700 0
18-Jan-2023 73.00 75.00 73.00 75.00 4,834,500 0
17-Jan-2023 73.00 74.00 71.00 74.00 4,361,300 0
16-Jan-2023 76.00 78.00 73.00 73.00 1,785,300 0
13-Jan-2023 75.00 78.00 74.00 76.00 6,133,400 0
12-Jan-2023 68.00 75.00 68.00 75.00 2,832,600 0
11-Jan-2023 85.00 85.00 75.00 75.00 4,242,500 0
10-Jan-2023 78.00 83.00 78.00 83.00 6,934,500 0
09-Jan-2023 73.00 78.00 72.00 78.00 7,704,600 0
06-Jan-2023 73.00 74.00 71.00 74.00 883,900 0