FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 7,125.00 | 4,300 |
| 2026-10-15 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | 1,400 |
| 2026-10-14 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | 1,000 |
| 2026-10-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2026-10-12 | 7,350.00 | 7,400.00 | 7,350.00 | 7,375.00 | 7,375.00 | 1,100 |
| 2026-10-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-10-08 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | 700 |
| 2026-10-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2026-10-06 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 1,500 |
| 2026-10-05 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 700 |
| 2026-10-02 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 0 |
| 2026-10-01 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,375.00 | 600 |
| 2026-09-30 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 300 |
| 2026-09-29 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 100 |
| 2026-09-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 700 |
| 2026-09-25 | 7,400.00 | 7,425.00 | 7,400.00 | 7,425.00 | 7,425.00 | 200 |
| 2026-09-24 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 200 |
| 2026-09-23 | 7,425.00 | 7,425.00 | 7,350.00 | 7,400.00 | 7,400.00 | 5,400 |
| 2026-09-22 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0 |
| 2026-09-21 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0 |
| 2026-09-18 | 7,450.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,600 |
| 2026-09-17 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 200 |
| 2026-09-16 | 7,425.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | 400 |
| 2026-09-15 | 7,400.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | 300 |
| 2026-09-14 | 7,450.00 | 7,450.00 | 7,375.00 | 7,400.00 | 7,400.00 | 10,100 |
| 2026-09-11 | 7,450.00 | 7,450.00 | 7,425.00 | 7,450.00 | 7,450.00 | 3,400 |
| 2026-09-10 | 7,500.00 | 7,500.00 | 7,450.00 | 7,475.00 | 7,475.00 | 4,700 |
| 2026-09-09 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 200 |
| 2026-09-08 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,500.00 | 4,000 |
| 2026-09-07 | 7,475.00 | 7,500.00 | 7,475.00 | 7,500.00 | 7,500.00 | 700 |
| 2026-09-04 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | 800 |
| 2026-09-03 | 7,475.00 | 7,500.00 | 7,450.00 | 7,500.00 | 7,500.00 | 2,200 |
| 2026-09-02 | 7,500.00 | 7,500.00 | 7,475.00 | 7,475.00 | 7,475.00 | 900 |
| 2026-09-01 | 7,500.00 | 8,950.00 | 6,375.00 | 7,450.00 | 7,450.00 | 359,100 |
| 2026-08-31 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | 1,200 |
| 2026-08-28 | 7,450.00 | 7,475.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,600 |
| 2026-08-27 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 100 |
| 2026-08-26 | 7,450.00 | 7,475.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1,100 |
| 2026-08-25 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2026-08-24 | 7,450.00 | 7,450.00 | 7,425.00 | 7,450.00 | 7,450.00 | 500 |
| 2026-08-21 | 7,475.00 | 7,475.00 | 7,425.00 | 7,450.00 | 7,450.00 | 10,100 |
| 2026-08-20 | 7,425.00 | 7,475.00 | 7,425.00 | 7,475.00 | 7,475.00 | 1,900 |
| 2026-08-19 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 2,700 |
| 2026-08-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 800 |
| 2026-08-17 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2026-08-14 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | 400 |
| 2026-08-13 | 7,350.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1,100 |
| 2026-08-12 | 7,350.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,350.00 | 2,200 |
| 2026-08-11 | 7,350.00 | 7,375.00 | 7,325.00 | 7,350.00 | 7,350.00 | 2,700 |
| 2026-08-10 | 7,375.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1,600 |
| 2026-08-07 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 600 |
| 2026-08-06 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,375.00 | 1,500 |
| 2026-08-05 | 7,350.00 | 7,350.00 | 7,325.00 | 7,325.00 | 7,325.00 | 1,400 |
| 2026-08-04 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 700 |
| 2026-08-03 | 7,325.00 | 7,375.00 | 7,325.00 | 7,375.00 | 7,375.00 | 2,700 |
| 2026-07-31 | 7,350.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | 1,800 |
| 2026-07-30 | 7,350.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | 1,100 |
| 2026-07-29 | 7,325.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | 800 |
| 2026-07-28 | 7,300.00 | 7,325.00 | 7,275.00 | 7,325.00 | 7,325.00 | 2,000 |
| 2026-07-27 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,100 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 70.0000 IDR |
| 2025-03-20 | 314.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.