Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Jakarta - Delayed Quote IDR

PT Fimperkasa Utama Tbk (FIMP.JK)

Compare

111.00

0.00

(0.00%)

At close: March 4 at 4:00:02 PM GMT+7

Currency in IDR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	111.00	111.00	111.00	111.00	111.00	-
Mar 5, 2025	111.00	111.00	111.00	111.00	111.00	-
Mar 4, 2025	121.00	121.00	111.00	111.00	111.00	200
Mar 3, 2025	123.00	123.00	123.00	123.00	123.00	100
Feb 28, 2025	123.00	123.00	123.00	123.00	123.00	100
Feb 27, 2025	114.00	114.00	114.00	114.00	114.00	200
Feb 26, 2025	111.00	119.00	111.00	119.00	119.00	1,200
Feb 25, 2025	110.00	121.00	110.00	121.00	121.00	971,100
Feb 24, 2025	134.00	134.00	122.00	122.00	122.00	45,900
Feb 21, 2025	136.00	136.00	135.00	135.00	135.00	341,700
Feb 20, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 19, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 18, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 17, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 14, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 13, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 12, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 11, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 10, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 7, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 6, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 5, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 4, 2025	124.00	124.00	124.00	124.00	124.00	-
Feb 3, 2025	124.00	124.00	124.00	124.00	124.00	-
Jan 31, 2025	124.00	124.00	124.00	124.00	124.00	-
Jan 30, 2025	124.00	124.00	124.00	124.00	124.00	-
Jan 24, 2025	124.00	124.00	124.00	124.00	124.00	-
Jan 23, 2025	124.00	124.00	124.00	124.00	124.00	-
Jan 22, 2025	124.00	124.00	124.00	124.00	124.00	-
Jan 21, 2025	124.00	124.00	124.00	124.00	124.00	1,514,000
Jan 20, 2025	113.00	113.00	113.00	113.00	113.00	-
Jan 17, 2025	113.00	113.00	113.00	113.00	113.00	161,500
Jan 16, 2025	103.00	103.00	103.00	103.00	103.00	775,600
Jan 15, 2025	94.00	94.00	94.00	94.00	94.00	519,000
Jan 14, 2025	86.00	86.00	86.00	86.00	86.00	180,200
Jan 13, 2025	79.00	79.00	79.00	79.00	79.00	40,300
Jan 10, 2025	72.00	72.00	72.00	72.00	72.00	171,400
Jan 9, 2025	66.00	66.00	66.00	66.00	66.00	81,800
Jan 8, 2025	58.00	60.00	58.00	60.00	60.00	111,900
Jan 7, 2025	53.00	58.00	53.00	58.00	58.00	800
Jan 6, 2025	53.00	53.00	53.00	53.00	53.00	3,100
Jan 3, 2025	49.00	53.00	49.00	53.00	53.00	600
Jan 2, 2025	49.00	49.00	49.00	49.00	49.00	14,000
Dec 30, 2024	45.00	48.00	45.00	48.00	48.00	7,500
Dec 27, 2024	44.00	45.00	44.00	45.00	45.00	109,500
Dec 24, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 23, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 20, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 19, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 18, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 17, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 16, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 13, 2024	41.00	44.00	41.00	44.00	44.00	45,400
Dec 12, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 11, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 10, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 9, 2024	45.00	45.00	45.00	45.00	45.00	100
Dec 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 5, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 4, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 3, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 2, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 29, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 28, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 26, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 25, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 22, 2024	45.00	45.00	45.00	45.00	45.00	700
Nov 21, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 20, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 19, 2024	45.00	45.00	45.00	45.00	45.00	1,000
Nov 18, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 15, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 14, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 13, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 12, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 11, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 8, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 7, 2024	45.00	45.00	45.00	45.00	45.00	2,000
Nov 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 5, 2024	45.00	45.00	45.00	45.00	45.00	2,900
Nov 4, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 1, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 31, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 29, 2024	45.00	45.00	45.00	45.00	45.00	5,400
Oct 28, 2024	40.00	44.00	40.00	44.00	44.00	500
Oct 25, 2024	38.00	40.00	38.00	40.00	40.00	26,400
Oct 24, 2024	38.00	39.00	37.00	37.00	37.00	41,700
Oct 23, 2024	37.00	45.00	37.00	39.00	39.00	76,000
Oct 22, 2024	37.00	41.00	37.00	41.00	41.00	87,300
Oct 21, 2024	41.00	41.00	41.00	41.00	41.00	9,300
Oct 18, 2024	45.00	45.00	45.00	45.00	45.00	33,300
Oct 17, 2024	49.00	50.00	49.00	49.00	49.00	38,900
Oct 16, 2024	54.00	54.00	54.00	54.00	54.00	15,100
Oct 15, 2024	61.00	61.00	59.00	59.00	59.00	37,000
Oct 14, 2024	66.00	66.00	65.00	65.00	65.00	2,300
Oct 11, 2024	66.00	66.00	66.00	66.00	66.00	160,000
Oct 10, 2024	60.00	60.00	60.00	60.00	60.00	151,700
Oct 9, 2024	55.00	55.00	55.00	55.00	55.00	140,000
Oct 8, 2024	50.00	50.00	50.00	50.00	50.00	68,200
Oct 7, 2024	46.00	46.00	46.00	46.00	46.00	208,900
Oct 4, 2024	42.00	42.00	42.00	42.00	42.00	26,800
Oct 3, 2024	39.00	39.00	39.00	39.00	39.00	285,600
Oct 2, 2024	33.00	36.00	33.00	36.00	36.00	1,700
Oct 1, 2024	31.00	33.00	31.00	33.00	33.00	72,300
Sep 30, 2024	33.00	33.00	31.00	31.00	31.00	30,200
Sep 27, 2024	32.00	32.00	31.00	31.00	31.00	500
Sep 26, 2024	33.00	33.00	33.00	33.00	33.00	8,600
Sep 25, 2024	32.00	33.00	32.00	33.00	33.00	16,000
Sep 24, 2024	31.00	31.00	31.00	31.00	31.00	133,600
Sep 23, 2024	31.00	31.00	31.00	31.00	31.00	34,300
Sep 20, 2024	28.00	30.00	28.00	30.00	30.00	800
Sep 19, 2024	28.00	28.00	28.00	28.00	28.00	2,100
Sep 18, 2024	30.00	30.00	30.00	30.00	30.00	154,000
Sep 17, 2024	30.00	30.00	30.00	30.00	30.00	7,700
Sep 13, 2024	32.00	32.00	30.00	30.00	30.00	4,400
Sep 12, 2024	34.00	34.00	32.00	32.00	32.00	5,100
Sep 11, 2024	30.00	34.00	28.00	34.00	34.00	54,300
Sep 10, 2024	31.00	31.00	31.00	31.00	31.00	61,400
Sep 9, 2024	35.00	35.00	33.00	33.00	33.00	35,000
Sep 6, 2024	36.00	36.00	35.00	35.00	35.00	71,100
Sep 5, 2024	40.00	40.00	38.00	38.00	38.00	7,900
Sep 4, 2024	42.00	42.00	40.00	40.00	40.00	3,600
Sep 3, 2024	42.00	42.00	42.00	42.00	42.00	100
Sep 2, 2024	42.00	42.00	42.00	42.00	42.00	4,900
Aug 30, 2024	40.00	40.00	40.00	40.00	40.00	700
Aug 29, 2024	44.00	44.00	43.00	43.00	43.00	300
Aug 28, 2024	44.00	44.00	44.00	44.00	44.00	70,700
Aug 27, 2024	41.00	44.00	41.00	44.00	44.00	6,100
Aug 26, 2024	40.00	41.00	40.00	41.00	41.00	5,100
Aug 23, 2024	40.00	40.00	40.00	40.00	40.00	5,100
Aug 22, 2024	40.00	40.00	40.00	40.00	40.00	11,600
Aug 21, 2024	39.00	40.00	36.00	40.00	40.00	24,900
Aug 20, 2024	41.00	41.00	40.00	40.00	40.00	7,300
Aug 19, 2024	42.00	42.00	41.00	41.00	41.00	6,800
Aug 16, 2024	41.00	42.00	41.00	42.00	42.00	300
Aug 15, 2024	42.00	42.00	42.00	42.00	42.00	100
Aug 14, 2024	41.00	41.00	41.00	41.00	41.00	3,100
Aug 13, 2024	40.00	40.00	40.00	40.00	40.00	4,300
Aug 12, 2024	42.00	42.00	41.00	41.00	41.00	2,000
Aug 9, 2024	42.00	42.00	42.00	42.00	42.00	4,600
Aug 8, 2024	43.00	43.00	43.00	43.00	43.00	500
Aug 7, 2024	42.00	43.00	42.00	43.00	43.00	500
Aug 6, 2024	42.00	43.00	42.00	42.00	42.00	2,100
Aug 5, 2024	42.00	44.00	42.00	44.00	44.00	5,800
Aug 2, 2024	43.00	43.00	42.00	42.00	42.00	2,400
Aug 1, 2024	42.00	43.00	42.00	43.00	43.00	28,900
Jul 31, 2024	41.00	43.00	41.00	42.00	42.00	2,000
Jul 30, 2024	41.00	43.00	41.00	43.00	43.00	200
Jul 29, 2024	41.00	43.00	41.00	42.00	42.00	17,200
Jul 26, 2024	41.00	43.00	41.00	42.00	42.00	400
Jul 25, 2024	40.00	43.00	40.00	41.00	41.00	9,100
Jul 24, 2024	42.00	43.00	40.00	40.00	40.00	2,600
Jul 23, 2024	42.00	43.00	41.00	43.00	43.00	11,900
Jul 22, 2024	42.00	43.00	42.00	43.00	43.00	1,200
Jul 19, 2024	42.00	43.00	42.00	43.00	43.00	700
Jul 18, 2024	40.00	43.00	40.00	42.00	42.00	15,400
Jul 17, 2024	40.00	43.00	40.00	43.00	43.00	12,800
Jul 16, 2024	42.00	43.00	42.00	43.00	43.00	8,600
Jul 15, 2024	44.00	44.00	43.00	43.00	43.00	3,000
Jul 12, 2024	41.00	44.00	41.00	44.00	44.00	2,800
Jul 11, 2024	40.00	43.00	40.00	43.00	43.00	13,700
Jul 10, 2024	41.00	43.00	40.00	43.00	43.00	4,000
Jul 9, 2024	43.00	43.00	41.00	43.00	43.00	2,000
Jul 8, 2024	43.00	44.00	40.00	44.00	44.00	7,400
Jul 5, 2024	42.00	44.00	41.00	43.00	43.00	112,600
Jul 4, 2024	42.00	45.00	41.00	45.00	45.00	60,900
Jul 3, 2024	45.00	45.00	41.00	45.00	45.00	18,800
Jul 2, 2024	42.00	45.00	39.00	45.00	45.00	58,100
Jul 1, 2024	46.00	46.00	43.00	43.00	43.00	23,200
Jun 28, 2024	47.00	48.00	44.00	47.00	47.00	14,700
Jun 27, 2024	39.00	46.00	39.00	46.00	46.00	56,300
Jun 26, 2024	42.00	42.00	39.00	42.00	42.00	21,400
Jun 25, 2024	44.00	44.00	42.00	43.00	43.00	32,000
Jun 24, 2024	44.00	44.00	43.00	44.00	44.00	61,700
Jun 21, 2024	44.00	44.00	40.00	44.00	44.00	57,400
Jun 20, 2024	44.00	44.00	42.00	43.00	43.00	41,400
Jun 19, 2024	44.00	44.00	44.00	44.00	44.00	2,200
Jun 14, 2024	46.00	47.00	42.00	43.00	43.00	3,700
Jun 13, 2024	46.00	47.00	42.00	46.00	46.00	7,800
Jun 12, 2024	46.00	46.00	43.00	43.00	43.00	43,200
Jun 11, 2024	43.00	47.00	41.00	47.00	47.00	78,700
Jun 10, 2024	44.00	44.00	41.00	44.00	44.00	6,200
Jun 7, 2024	44.00	44.00	41.00	44.00	44.00	21,300
Jun 6, 2024	45.00	45.00	40.00	44.00	44.00	15,200
Jun 5, 2024	42.00	45.00	39.00	44.00	44.00	2,700
Jun 4, 2024	45.00	45.00	41.00	43.00	43.00	16,200
Jun 3, 2024	46.00	46.00	42.00	45.00	45.00	18,800
May 31, 2024	44.00	45.00	43.00	45.00	45.00	1,200
May 30, 2024	47.00	47.00	44.00	46.00	46.00	4,700
May 29, 2024	48.00	48.00	44.00	47.00	47.00	28,000
May 28, 2024	48.00	48.00	47.00	48.00	48.00	3,300
May 27, 2024	49.00	49.00	45.00	48.00	48.00	2,300
May 22, 2024	48.00	48.00	43.00	48.00	48.00	54,800
May 21, 2024	45.00	45.00	45.00	45.00	45.00	4,300
May 20, 2024	43.00	47.00	43.00	47.00	47.00	11,800
May 17, 2024	46.00	47.00	43.00	45.00	45.00	24,000
May 16, 2024	46.00	46.00	43.00	46.00	46.00	14,500
May 15, 2024	48.00	48.00	42.00	42.00	42.00	17,000
May 14, 2024	49.00	49.00	45.00	45.00	45.00	28,600
May 13, 2024	48.00	49.00	42.00	49.00	49.00	11,100
May 8, 2024	49.00	49.00	45.00	45.00	45.00	21,600
May 7, 2024	49.00	50.00	45.00	49.00	49.00	2,500
May 6, 2024	46.00	47.00	43.00	47.00	47.00	2,900
May 3, 2024	43.00	47.00	43.00	47.00	47.00	700
May 2, 2024	51.00	52.00	46.00	47.00	47.00	23,300
Apr 30, 2024	55.00	55.00	45.00	51.00	51.00	3,300
Apr 29, 2024	52.00	52.00	44.00	50.00	50.00	17,300
Apr 26, 2024	49.00	49.00	43.00	48.00	48.00	30,700
Apr 25, 2024	44.00	48.00	40.00	47.00	47.00	40,700
Apr 24, 2024	42.00	44.00	39.00	44.00	44.00	41,700
Apr 23, 2024	40.00	42.00	39.00	41.00	41.00	36,800
Apr 22, 2024	38.00	40.00	35.00	39.00	39.00	85,600
Apr 19, 2024	37.00	39.00	37.00	38.00	38.00	65,200
Apr 18, 2024	35.00	41.00	35.00	36.00	36.00	47,400
Apr 17, 2024	44.00	44.00	38.00	38.00	38.00	189,300
Apr 16, 2024	43.00	44.00	42.00	42.00	42.00	3,100
Apr 5, 2024	48.00	52.00	45.00	46.00	46.00	23,100
Apr 4, 2024	42.00	48.00	40.00	48.00	48.00	66,300
Apr 3, 2024	45.00	45.00	44.00	44.00	44.00	86,700
Apr 2, 2024	45.00	45.00	41.00	41.00	41.00	10,000
Apr 1, 2024	46.00	48.00	44.00	44.00	44.00	61,300
Mar 28, 2024	49.00	49.00	47.00	48.00	48.00	18,700
Mar 27, 2024	52.00	52.00	50.00	52.00	52.00	700
Mar 26, 2024	53.00	53.00	53.00	53.00	53.00	-
Mar 25, 2024	53.00	53.00	53.00	53.00	53.00	-
Mar 22, 2024	53.00	53.00	53.00	53.00	53.00	-
Mar 21, 2024	50.00	53.00	50.00	53.00	53.00	3,200
Mar 20, 2024	54.00	54.00	54.00	54.00	54.00	-
Mar 19, 2024	54.00	54.00	54.00	54.00	54.00	200
Mar 18, 2024	52.00	53.00	52.00	53.00	53.00	300
Mar 15, 2024	52.00	52.00	48.00	52.00	52.00	2,300
Mar 14, 2024	52.00	52.00	48.00	52.00	52.00	9,600
Mar 13, 2024	48.00	52.00	48.00	52.00	52.00	200
Mar 8, 2024	51.00	51.00	46.00	51.00	51.00	5,100
Mar 7, 2024	51.00	51.00	50.00	51.00	51.00	4,700
Mar 6, 2024	51.00	54.00	50.00	54.00	54.00	5,900

KRYA.JK PT Bangun Karya Perkasa Jaya Tbk

50.00

0.00%

PKPK.JK PT Perdana Karya Perkasa Tbk

735.00

+2.80%

IDPR.JK PT Indonesia Pondasi Raya Tbk

155.00

-0.64%

PPRE.JK PT PP Presisi Tbk

52.00

+1.96%

BBSS.JK PT Bumi Benowo Sukses Sejahtera Tbk

190.00

0.00%

PTPW.JK PT Pratama Widya Tbk

845.00

+1.20%

BUKK.JK PT Bukaka Teknik Utama Tbk.

845.00

-0.59%

DGIK.JK PT Nusa Konstruksi Enjiniring Tbk

68.00

0.00%

PBSA.JK PT Paramita Bangun Sarana Tbk

342.00

-0.58%

NRCA.JK PT Nusa Raya Cipta Tbk

328.00

+1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Fimperkasa Utama Tbk (FIMP.JK)

Related Tickers