Efek Terdaftar

FIMPERKASA UTAMA Tbk, PT

Security name
FIMPERKASA UTAMA Tbk
Issuer
FIMPERKASA UTAMA Tbk, PT
ISIN Code
ID1000160203
Short Code
FIMP
Type
Saham Biasa
Listing Date
09 April 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
160,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
400,000,779 (Total)
As of 25 Jan 2022
40.00% Scripless = 160,000,779.000
Local Percentage
39.90%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Apr 2021 0 137 137 137 589,540 8,076,698,000 2,137
12 Apr 2021 0 139 124 124 179,175 2,369,405,500 1,391
13 Apr 2021 0 112 112 112 35,867 401,710,400 374
14 Apr 2021 0 101 101 101 12,317 124,401,700 246
15 Apr 2021 0 103 91 103 517,219 4,816,256,900 3,250
16 Apr 2021 0 110 93 105 220,603 2,196,540,000 2,089
19 Apr 2021 0 105 96 98 121,284 1,215,403,200 1,291
20 Apr 2021 0 99 93 93 71,463 677,452,400 881
21 Apr 2021 0 93 89 89 49,691 447,746,400 720
22 Apr 2021 0 91 83 90 102,492 885,621,800 1,249
23 Apr 2021 0 90 83 85 57,517 492,733,000 586
26 Apr 2021 0 86 77 80 142,628 1,134,472,000 1,208
27 Apr 2021 0 83 72 72 135,636 1,015,380,900 1,019
28 Apr 2021 0 73 65 72 132,018 893,705,100 1,243
29 Apr 2021 0 74 68 70 78,599 551,700,900 762
30 Apr 2021 0 70 67 70 89,580 610,612,900 695
03 May 2021 0 70 64 68 61,599 409,783,100 580
04 May 2021 0 68 62 67 82,302 542,134,800 818
05 May 2021 0 67 62 63 50,827 322,974,400 539
06 May 2021 0 69 58 62 65,789 397,807,900 737
07 May 2021 0 62 56 58 72,908 425,330,200 541
10 May 2021 0 62 54 55 90,943 500,105,500 14,085
11 May 2021 0 60 52 55 78,572 427,800,700 4,774
17 May 2021 0 60 54 60 156,979 924,381,900 10,574
18 May 2021 0 66 55 57 100,482 573,331,300 3,990
19 May 2021 0 59 55 56 15,687 88,155,300 1,735
20 May 2021 0 61 55 56 11,625 64,854,500 163
21 May 2021 0 60 55 55 7,650 42,477,000 228
24 May 2021 0 59 54 55 9,670 52,516,700 199
25 May 2021 0 56 52 53 13,620 71,863,100 191
27 May 2021 0 55 51 53 15,992 83,941,200 1,583
28 May 2021 0 55 52 55 20,737 111,254,900 1,358
31 May 2021 0 57 52 54 6,937 37,166,000 555
02 Jun 2021 0 56 54 56 4,689 25,741,000 480
03 Jun 2021 0 56 54 56 8,230 45,401,600 668
04 Jun 2021 0 61 56 60 85,252 508,213,800 9,530
07 Jun 2021 0 65 57 59 64,439 385,983,000 437
08 Jun 2021 0 60 56 58 13,418 76,461,200 714
09 Jun 2021 0 60 56 59 9,842 56,880,200 165
10 Jun 2021 0 59 56 58 6,539 37,361,800 115
11 Jun 2021 0 62 56 58 6,166 34,848,000 82
14 Jun 2021 0 58 56 56 5,454 30,791,900 75
15 Jun 2021 0 60 56 58 4,963 28,087,000 85
17 Jun 2021 0 59 55 57 3,118 17,701,100 88
18 Jun 2021 0 58 54 56 3,580 19,810,700 119
21 Jun 2021 0 58 53 55 4,265 22,822,500 87
22 Jun 2021 0 56 53 54 5,944 31,975,900 87
23 Jun 2021 0 57 53 53 3,834 20,398,400 98
24 Jun 2021 0 55 52 53 5,372 28,368,100 86
25 Jun 2021 0 55 53 53 7,262 38,871,800 97
28 Jun 2021 0 55 52 52 4,211 22,295,000 88
29 Jun 2021 0 53 51 53 4,016 20,891,100 76
30 Jun 2021 0 54 52 53 6,858 35,849,900 61
01 Jul 2021 0 54 51 52 12,790 66,416,100 71
02 Jul 2021 0 52 50 51 7,590 38,530,000 92
05 Jul 2021 0 52 49 50 5,958 29,676,400 81
07 Jul 2021 0 54 49 52 1,723 8,679,000 264
08 Jul 2021 0 54 50 52 2,319 11,907,900 90
09 Jul 2021 0 52 49 50 3,241 16,191,100 104
12 Jul 2021 0 55 49 50 2,137 10,573,000 228
13 Jul 2021 0 55 48 49 6,285 30,511,500 68
14 Jul 2021 0 53 48 49 2,716 13,275,400 662
15 Jul 2021 0 53 48 50 2,564 12,658,600 665
21 Jul 2021 0 53 48 50 3,694 17,817,700 243
22 Jul 2021 0 51 48 49 2,111 10,365,800 472
23 Jul 2021 0 53 49 52 58,736 305,782,000 9,409
26 Jul 2021 0 57 50 51 19,038 98,872,500 343
27 Jul 2021 0 53 49 51 15,075 74,795,600 186
28 Jul 2021 0 53 49 51 9,897 49,270,000 732
29 Jul 2021 0 53 49 50 551 2,752,200 46
30 Jul 2021 0 50 49 49 1,679 8,242,400 64
02 Aug 2021 0 50 48 50 1,542 7,549,200 93
03 Aug 2021 0 55 48 49 4,302 21,354,100 81
04 Aug 2021 0 51 48 50 2,780 13,773,000 1,144
05 Aug 2021 0 55 48 55 25,924 140,665,200 185
06 Aug 2021 0 55 51 53 9,733 50,883,900 276
09 Aug 2021 0 55 48 50 8,560 42,100,200 205
10 Aug 2021 0 54 48 51 5,521 27,376,800 98
12 Aug 2021 0 51 49 50 19,714 98,614,000 53
18 Aug 2021 0 55 48 50 4,747 23,393,800 112
20 Aug 2021 0 54 49 50 590 2,928,900 53
23 Aug 2021 0 55 49 50 3,950 19,549,000 96
24 Aug 2021 0 50 49 50 794 3,949,200 28
25 Aug 2021 0 52 49 50 4,492 22,585,800 688
26 Aug 2021 0 51 49 50 926 4,620,000 28
27 Aug 2021 0 51 49 50 2,061 10,154,200 59
30 Aug 2021 0 50 49 50 1,448 7,236,900 29
31 Aug 2021 0 51 50 51 1,674 8,421,500 77
01 Sep 2021 0 56 50 51 7,817 40,824,700 210
02 Sep 2021 0 53 48 49 8,004 39,388,600 120
06 Sep 2021 0 50 48 50 9,131 45,053,600 94
07 Sep 2021 0 50 49 50 661 3,243,600 24
10 Sep 2021 0 51 49 50 177 882,100 23
14 Sep 2021 0 53 49 51 13,018 66,004,000 1,211
16 Sep 2021 0 55 49 50 4,800 23,646,400 149
17 Sep 2021 0 51 48 49 12,042 58,304,500 182
20 Sep 2021 0 50 48 48 9,296 44,747,000 89
21 Sep 2021 0 49 47 48 7,600 35,930,700 90
22 Sep 2021 0 51 47 48 15,113 72,791,200 1,911
23 Sep 2021 0 50 47 48 6,968 33,330,900 95
24 Sep 2021 0 52 47 48 1,858 8,900,200 45
27 Sep 2021 0 49 47 47 9,018 42,516,700 122
28 Sep 2021 0 48 46 47 2,884 13,466,100 179
29 Sep 2021 0 48 44 46 4,876 22,209,500 131
30 Sep 2021 0 49 46 47 1,813 8,444,100 50
01 Oct 2021 0 48 46 46 3,257 15,097,400 80
05 Oct 2021 0 47 45 46 693 3,184,700 53
06 Oct 2021 0 47 45 46 1,616 7,423,500 47
07 Oct 2021 0 47 45 46 468 2,146,600 44
08 Oct 2021 0 50 45 50 42,520 204,036,800 232
11 Oct 2021 0 50 46 49 32,252 153,970,700 212
12 Oct 2021 0 52 47 49 1,915 9,238,100 64
13 Oct 2021 0 50 47 48 3,751 18,173,200 58
14 Oct 2021 0 51 47 49 2,158 10,232,700 80
15 Oct 2021 0 51 48 50 8,470 41,973,800 1,153
18 Oct 2021 0 51 48 50 8,147 40,444,900 84
19 Oct 2021 0 54 49 50 3,020 14,949,700 81
22 Oct 2021 0 54 49 53 10,030 51,932,200 136
25 Oct 2021 0 54 48 50 9,204 45,816,600 153
26 Oct 2021 0 53 49 50 1,978 9,878,600 57
27 Oct 2021 0 53 48 50 5,952 29,224,500 50
28 Oct 2021 0 50 48 49 3,315 16,143,300 267
29 Oct 2021 0 50 48 49 2,824 13,825,100 55
02 Nov 2021 0 52 49 50 7,859 39,500,100 139
03 Nov 2021 0 52 49 52 11,006 54,644,400 187
04 Nov 2021 0 55 50 52 20,477 105,714,200 123
05 Nov 2021 0 56 49 51 6,064 30,511,500 86
08 Nov 2021 0 52 49 52 1,396 6,958,500 74
09 Nov 2021 0 52 50 51 2,245 11,366,100 61
10 Nov 2021 0 56 50 52 1,736 8,861,900 295
11 Nov 2021 0 55 50 51 2,953 14,819,100 85
12 Nov 2021 0 54 50 51 1,360 6,933,100 52
15 Nov 2021 0 55 50 52 2,765 14,163,300 84
16 Nov 2021 0 56 50 51 9,183 46,819,400 320
17 Nov 2021 0 55 50 51 2,689 13,683,100 85
18 Nov 2021 0 55 50 51 24,021 122,620,000 196
19 Nov 2021 0 54 50 52 1,462 7,384,400 52
22 Nov 2021 0 56 50 51 24,497 124,432,500 100
23 Nov 2021 0 55 50 51 1,814 9,234,300 130
24 Nov 2021 0 51 50 50 2,526 12,677,400 51
25 Nov 2021 0 52 50 51 2,366 12,028,600 60
26 Nov 2021 0 52 50 51 2,629 13,258,800 39
29 Nov 2021 0 51 50 51 2,006 10,088,500 24
30 Nov 2021 0 52 50 51 2,710 13,813,700 57
01 Dec 2021 0 52 50 51 3,072 15,379,600 47
02 Dec 2021 0 51 50 51 276 1,390,600 23
03 Dec 2021 0 51 50 50 8,112 40,565,600 25
06 Dec 2021 0 54 49 50 18,225 89,624,100 58
08 Dec 2021 0 50 49 50 177 874,100 14
09 Dec 2021 0 50 48 49 8,798 43,113,300 47
13 Dec 2021 0 50 49 50 4,778 23,453,600 49
14 Dec 2021 0 50 46 47 112,179 530,530,000 412
15 Dec 2021 0 51 44 45 57,033 263,266,900 354
16 Dec 2021 0 45 42 43 71,473 309,248,500 420
17 Dec 2021 0 44 42 43 49,073 211,224,500 166
20 Dec 2021 0 43 40 41 86,757 359,214,600 380
21 Dec 2021 0 42 40 41 15,307 63,439,500 242
22 Dec 2021 0 44 40 41 127,756 538,447,200 1,132
23 Dec 2021 0 42 41 41 12,563 51,946,500 85
24 Dec 2021 0 42 39 40 42,906 176,760,800 198
27 Dec 2021 0 42 40 41 11,792 48,371,700 137
28 Dec 2021 0 42 41 41 11,598 47,846,700 105
29 Dec 2021 0 42 39 40 28,401 114,915,900 355
30 Dec 2021 0 41 40 41 4,219 17,020,800 50
03 Jan 2022 0 41 40 41 592 2,397,200 38
04 Jan 2022 0 41 40 40 3,158 12,702,000 65
05 Jan 2022 0 41 39 41 45,615 184,946,100 190
06 Jan 2022 0 42 40 41 14,628 59,436,100 88
07 Jan 2022 0 44 41 42 14,380 60,236,500 103
10 Jan 2022 0 46 42 46 13,047 59,528,100 242
11 Jan 2022 0 48 42 43 31,452 139,494,600 278
12 Jan 2022 0 44 42 42 8,446 36,127,600 157
13 Jan 2022 0 43 40 41 10,323 43,184,700 113
14 Jan 2022 0 42 41 41 5,439 22,362,000 335
17 Jan 2022 0 42 41 41 14,274 59,725,900 210
18 Jan 2022 0 45 41 45 106,930 476,916,900 298
20 Jan 2022 0 45 42 44 19,326 83,828,800 113
21 Jan 2022 0 44 42 44 15,625 68,090,700 75
24 Jan 2022 0 48 43 45 56,889 260,004,200 225
25 Jan 2022 0 49 45 48 86,706 415,846,200 371

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Oct 2021 02 Nov 2021 Active
Proxy Voting   - 24 Sep 2021 19 Oct 2021 Active