PT Fimperkasa Utama Tbk (IDX:FIMP)
Indonesia · Delayed Price · Currency is IDR 69.00
-7.00 (-9.21%)
At close: Aug 12, 2025
PT Fimperkasa Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 35,800 |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 63,200 |
| Aug 8, 2025 | 69.00 | 76.00 | 69.00 | 76.00 | 76.00 | - | 221,500 |
| Aug 7, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -8.43% | 55,300 |
| Aug 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 21,500 |
| Aug 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -9.80% | 4,000 |
| Aug 4, 2025 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | -9.73% | 20,100 |
| 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% | 38,200 |
| 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% | 118,500 |
| 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 | - | 34,100 |
| 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% | 34,500 |
| 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 | - | 100 |
| 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 | - | 15,000 |
| Jul 8, 2025 | 91.00 | 91.00 | 83.00 | 90.00 | 90.00 | -2.17% | 600 |
| Jul 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 5,400 |
| Jun 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 100 |
| 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% | 900 |
| 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 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,100 |
| 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 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 20, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3,000 |
| May 15, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 100 |
| May 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 800 |
| May 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 100 |
| May 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 200 |
| May 2, 2025 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | 5,900 |
| Apr 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 300 |
| Apr 28, 2025 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | -1.89% | 1,800 |
| Apr 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 200 |
| Apr 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 13,900 |
| Apr 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 200 |
| Apr 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 100 |
| Apr 9, 2025 | 99.00 | 107.00 | 99.00 | 107.00 | 107.00 | -2.73% | 600 |