FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,600 |
| 2024-05-06 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,700 |
| 2024-05-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,700 |
| 2024-05-02 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 15,700 |
| 2024-04-30 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,900 |
| 2024-04-29 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 16,300 |
| 2024-04-26 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,300 |
| 2024-04-25 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 14,700 |
| 2024-04-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,900 |
| 2024-04-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,000 |
| 2024-04-22 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,100 |
| 2024-04-19 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 17,500 |
| 2024-04-18 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-04-17 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 17,800 |
| 2024-04-16 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 21,500 |
| 2024-04-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 20,600 |
| 2024-04-04 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,100 |
| 2024-04-03 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 15,600 |
| 2024-04-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 14,100 |
| 2024-04-01 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,900 |
| 2024-03-28 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 15,800 |
| 2024-03-27 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,400 |
| 2024-03-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 0 |
| 2024-03-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 0 |
| 2024-03-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,800 |
| 2024-03-21 | 5,325.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 20,700 |
| 2024-03-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,300 |
| 2024-03-19 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,300 |
| 2024-03-18 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,500 |
| 2024-03-15 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,900 |
| 2024-03-14 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,700 |
| 2024-03-13 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,300 |
| 2024-03-08 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 18,100 |
| 2024-03-07 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,800 |
| 2024-03-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,300 |
| 2024-03-05 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,600 |
| 2024-03-04 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,300 |
| 2024-03-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,300 |
| 2024-02-29 | 5,325.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 26,800 |
| 2024-02-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,600 |
| 2024-02-27 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 15,700 |
| 2024-02-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 15,300 |
| 2024-02-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 7,700 |
| 2024-02-22 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 15,500 |
| 2024-02-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,700 |
| 2024-02-20 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,700 |
| 2024-02-19 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,600 |
| 2024-02-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,500 |
| 2024-02-15 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,900 |
| 2024-02-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 7,200 |
| 2024-02-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 17,200 |
| 2024-02-07 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 13,300 |
| 2024-02-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,800 |
| 2024-02-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,500 |
| 2024-02-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 14,800 |
| 2024-02-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,200 |
| 2024-01-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,900 |
| 2024-01-30 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 8,200 |
| 2024-01-29 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,500 |
| 2024-01-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 5,900 |
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.