Fimperkasa Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-05-07 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 100 |
| 2025-05-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 200 |
| 2025-05-05 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-05-02 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 5,900 |
| 2025-04-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 300 |
| 2025-04-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-04-28 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1,800 |
| 2025-04-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 200 |
| 2025-04-24 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-04-23 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-04-22 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 13,900 |
| 2025-04-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 200 |
| 2025-04-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-15 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-11 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-10 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 2025-04-09 | 99.000 | 107.00 | 99.000 | 107.00 | 107.00 | 600 |
| 2025-04-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-26 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 10,300 |
| 2025-03-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-19 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-03-18 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 300 |
| 2025-03-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-03-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 800 |
| 2025-03-13 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-03-12 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 50,000 |
| 2025-03-11 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 200 |
| 2025-03-10 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 300 |
| 2025-03-07 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-03-06 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-03-05 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-03-04 | 121.00 | 121.00 | 111.00 | 111.00 | 111.00 | 200 |
| 2025-03-03 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2025-02-28 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2025-02-27 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 200 |
| 2025-02-26 | 111.00 | 119.00 | 111.00 | 119.00 | 119.00 | 1,200 |
| 2025-02-25 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 971,100 |
| 2025-02-24 | 134.00 | 134.00 | 122.00 | 122.00 | 122.00 | 45,900 |
| 2025-02-21 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 341,700 |
| 2025-02-20 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-19 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-18 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-17 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-14 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-13 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-11 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-07 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-05 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-04 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-03 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.