PT Fimperkasa Utama Tbk (IDX:FIMP)
Indonesia · Delayed Price · Currency is IDR 113.00
0.00 (0.00%)
Aug 1, 2025, 9:55 AM WIB
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 5,400 |
| Jul 31, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 9.71% | 826,700 |
| Jul 30, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 215,200 |
| Jul 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 40,800 |
| Jul 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 26,900 |
| Jul 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 24,200 |
| Jul 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 132,500 |
| Jul 23, 2025 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 142,100 |
| Jul 22, 2025 | 54.00 | 60.00 | 53.00 | 60.00 | 60.00 | 9.09% | 102,200 |
| Jul 21, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -9.84% | 48,600 |
| Jul 18, 2025 | 61.00 | 61.00 | 55.00 | 61.00 | 61.00 | - | 36,100 |
| Jul 17, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -8.96% | 68,300 |
| Jul 16, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -8.22% | 36,100 |
| Jul 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -9.88% | 27,400 |
| Jul 14, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -10.00% | 6,200 |
| Jul 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 200 |
| Jul 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 300 |
| Jul 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 15,200 |
| Jul 8, 2025 | 91.00 | 91.00 | 83.00 | 90.00 | 90.00 | -2.17% | 600 |
| Jul 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jul 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jul 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 6,000 |
| Jul 2, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jul 1, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 30, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 100 |
| Jun 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 100 |
| Jun 18, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,000 |
| Jun 17, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jun 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jun 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,100 |
| Jun 12, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 300 |
| Jun 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,100 |
| Jun 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jun 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jun 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 22,800 |
| Jun 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 30,000 |
| May 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| May 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| May 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| May 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 200 |
| May 22, 2025 | 87.00 | 96.00 | 87.00 | 96.00 | 96.00 | - | 700 |
| May 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| May 20, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3,000 |
| May 19, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -22.58% | - |