Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FAPA.JK stock page

FAP Agri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-265,300.005,300.005,300.005,300.004,954.025,900
2024-01-255,300.005,325.005,275.005,300.004,954.0218,700
2024-01-245,325.005,325.005,300.005,300.004,954.027,700
2024-01-235,300.005,325.005,300.005,300.004,954.0212,300
2024-01-225,325.005,325.005,275.005,300.004,954.0210,300
2024-01-195,300.005,325.005,275.005,300.004,954.0217,700
2024-01-185,325.005,325.005,275.005,300.004,954.0210,900
2024-01-175,300.005,325.005,275.005,300.004,954.0211,500
2024-01-165,275.005,325.005,275.005,300.004,954.0212,300
2024-01-155,300.005,300.005,300.005,300.004,954.020
2024-01-125,300.005,300.005,275.005,300.004,954.0213,500
2024-01-115,300.005,325.005,300.005,300.004,954.0210,300
2024-01-105,300.005,325.005,300.005,300.004,954.0211,200
2024-01-095,300.005,300.005,300.005,300.004,954.023,300
2024-01-085,300.005,300.005,275.005,300.004,954.0210,300
2024-01-055,300.005,300.005,300.005,300.004,954.025,600
2024-01-045,300.005,325.005,275.005,300.004,954.0214,600
2024-01-035,300.005,300.005,300.005,300.004,954.0216,000
2024-01-025,300.005,300.005,300.005,300.004,954.0213,800
2023-12-295,300.005,300.005,300.005,300.004,954.023,800
2023-12-285,300.005,300.005,275.005,300.004,954.0211,200
2023-12-275,275.005,300.005,275.005,300.004,954.023,800
2023-12-225,300.005,300.005,300.005,300.004,954.023,600
2023-12-215,275.005,300.005,275.005,300.004,954.022,900
2023-12-205,300.005,300.005,275.005,275.004,930.658,500
2023-12-195,300.005,300.005,275.005,300.004,954.0217,300
2023-12-185,300.005,300.005,275.005,300.004,954.022,900
2023-12-155,250.005,300.005,250.005,300.004,954.023,900
2023-12-145,300.005,300.005,250.005,275.004,930.657,900
2023-12-135,275.005,300.005,250.005,300.004,954.027,200
2023-12-125,300.005,300.005,275.005,275.004,930.6510,200
2023-12-115,300.005,300.005,300.005,300.004,954.022,800
2023-12-085,275.005,300.005,275.005,300.004,954.022,600
2023-12-075,300.005,300.005,275.005,300.004,954.023,800
2023-12-065,300.005,300.005,300.005,300.004,954.023,500
2023-12-055,300.005,300.005,275.005,300.004,954.024,900
2023-12-045,300.005,300.005,275.005,300.004,954.026,900
2023-12-015,275.005,300.005,275.005,300.004,954.023,200
2023-11-305,275.005,300.005,275.005,300.004,954.024,600
2023-11-295,300.005,300.005,300.005,300.004,954.021,900
2023-11-285,275.005,300.005,275.005,300.004,954.023,900
2023-11-275,300.005,300.005,275.005,300.004,954.023,800
2023-11-245,300.005,300.005,275.005,300.004,954.0214,800
2023-11-235,275.005,300.005,250.005,300.004,954.0223,700
2023-11-225,175.005,300.005,175.005,300.004,954.0234,000
2023-11-215,250.005,250.005,100.005,150.004,813.8133,200
2023-11-205,275.005,300.005,125.005,250.004,907.2828,400
2023-11-175,275.005,375.005,100.005,300.004,954.02103,400
2023-11-165,300.005,300.005,300.005,300.004,954.021,600
2023-11-155,300.005,325.005,275.005,300.004,954.025,100
2023-11-145,300.005,325.005,300.005,300.004,954.023,900
2023-11-135,325.005,325.005,275.005,300.004,954.027,600
2023-11-105,300.005,300.005,300.005,300.004,954.023,300
2023-11-095,300.005,300.005,275.005,300.004,954.023,900
2023-11-085,300.005,300.005,275.005,300.004,954.022,000
2023-11-075,300.005,325.005,275.005,300.004,954.025,000
2023-11-065,275.005,300.005,275.005,300.004,954.021,600
2023-11-035,300.005,325.005,300.005,300.004,954.024,900
2023-11-025,300.005,325.005,300.005,300.004,954.022,600
2023-11-015,300.005,300.005,300.005,300.004,954.024,300
← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0770.0000 IDR
2025-03-20314.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.