FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 14,300 |
| 2024-08-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-08-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,600 |
| 2024-08-02 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 14,800 |
| 2024-08-01 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 16,800 |
| 2024-07-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 20,300 |
| 2024-07-30 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 15,600 |
| 2024-07-29 | 5,325.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 14,100 |
| 2024-07-26 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,300 |
| 2024-07-25 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,200 |
| 2024-07-24 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 15,900 |
| 2024-07-23 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,800 |
| 2024-07-22 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,800 |
| 2024-07-19 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,800 |
| 2024-07-18 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,300 |
| 2024-07-17 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,500 |
| 2024-07-16 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,700 |
| 2024-07-15 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,800 |
| 2024-07-12 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,200 |
| 2024-07-11 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,700 |
| 2024-07-10 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 14,700 |
| 2024-07-09 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,900 |
| 2024-07-08 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,000 |
| 2024-07-05 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,700 |
| 2024-07-04 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 18,900 |
| 2024-07-03 | 5,325.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 14,500 |
| 2024-07-02 | 5,325.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,800 |
| 2024-07-01 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,900 |
| 2024-06-28 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,200 |
| 2024-06-27 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-06-26 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,700 |
| 2024-06-25 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,900 |
| 2024-06-24 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,100 |
| 2024-06-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,300 |
| 2024-06-20 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-06-19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,000 |
| 2024-06-14 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,200 |
| 2024-06-13 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 15,000 |
| 2024-06-12 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,900 |
| 2024-06-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,500 |
| 2024-06-10 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,800 |
| 2024-06-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-06-06 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,500 |
| 2024-06-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 16,100 |
| 2024-06-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,800 |
| 2024-06-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,200 |
| 2024-05-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-05-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 15,200 |
| 2024-05-29 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 17,200 |
| 2024-05-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,900 |
| 2024-05-27 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,700 |
| 2024-05-22 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 14,900 |
| 2024-05-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,000 |
| 2024-05-20 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,700 |
| 2024-05-17 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 15,000 |
| 2024-05-16 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,100 |
| 2024-05-15 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 14,300 |
| 2024-05-14 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,500 |
| 2024-05-13 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,100 |
| 2024-05-08 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,700 |
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.