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
2023-10-315,300.005,325.005,300.005,300.004,954.026,000
2023-10-305,275.005,300.005,275.005,300.004,954.026,300
2023-10-275,275.005,300.005,275.005,275.004,930.655,600
2023-10-265,250.005,275.005,250.005,275.004,930.654,100
2023-10-255,300.005,300.005,250.005,275.004,930.655,600
2023-10-245,275.005,300.005,275.005,300.004,954.023,500
2023-10-235,300.005,300.005,275.005,275.004,930.656,800
2023-10-205,300.005,300.005,275.005,300.004,954.027,700
2023-10-195,175.005,300.005,175.005,275.004,930.6517,000
2023-10-185,175.005,175.005,175.005,175.004,837.181,600
2023-10-175,175.005,175.005,125.005,175.004,837.1816,500
2023-10-165,200.005,200.005,175.005,175.004,837.1814,000
2023-10-135,175.005,200.005,175.005,200.004,860.554,200
2023-10-125,175.005,225.005,175.005,200.004,860.556,200
2023-10-115,200.005,225.005,200.005,200.004,860.558,900
2023-10-105,200.005,200.005,200.005,200.004,860.558,000
2023-10-095,200.005,200.005,200.005,200.004,860.557,800
2023-10-065,150.005,200.005,150.005,200.004,860.5519,700
2023-10-055,150.005,150.005,125.005,125.004,790.443,100
2023-10-045,100.005,125.005,100.005,125.004,790.444,200
2023-10-035,100.005,100.005,100.005,100.004,767.074,800
2023-10-025,100.005,100.005,100.005,100.004,767.073,100
2023-09-295,100.005,125.005,100.005,125.004,790.445,300
2023-09-275,050.005,100.005,050.005,100.004,767.072,800
2023-09-265,050.005,075.005,050.005,075.004,743.712,100
2023-09-255,050.005,050.005,025.005,025.004,696.972,800
2023-09-225,025.005,050.005,025.005,050.004,720.344,100
2023-09-215,025.005,025.004,980.005,000.004,673.6052,100
2023-09-205,050.005,050.005,025.005,025.004,696.978,300
2023-09-195,025.005,050.005,025.005,050.004,720.3411,900
2023-09-185,025.005,050.005,025.005,050.004,720.343,600
2023-09-155,050.005,075.005,050.005,050.004,720.3417,500
2023-09-145,075.005,075.005,050.005,075.004,743.713,900
2023-09-135,050.005,075.005,050.005,075.004,743.716,600
2023-09-125,075.005,075.005,050.005,050.004,720.344,200
2023-09-115,050.005,075.005,050.005,075.004,743.715,200
2023-09-085,050.005,050.005,050.005,050.004,720.343,500
2023-09-075,050.005,050.005,025.005,050.004,720.345,500
2023-09-065,025.005,050.005,025.005,050.004,720.344,300
2023-09-055,025.005,050.005,025.005,025.004,696.975,500
2023-09-045,025.005,050.005,025.005,050.004,720.343,300
2023-09-015,100.005,100.005,025.005,050.004,720.3427,000
2023-08-315,100.005,125.005,075.005,125.004,790.4411,300
2023-08-305,075.005,100.005,075.005,100.004,767.076,800
2023-08-295,075.005,075.005,050.005,075.004,743.716,900
2023-08-285,075.005,075.005,050.005,075.004,743.715,600
2023-08-255,075.005,075.005,050.005,050.004,720.345,700
2023-08-245,050.005,075.005,050.005,050.004,720.347,000
2023-08-235,050.005,075.005,050.005,050.004,720.343,600
2023-08-225,075.005,100.005,075.005,075.004,743.716,900
2023-08-215,075.005,100.005,075.005,075.004,743.7115,000
2023-08-185,100.005,125.005,100.005,100.004,767.076,100
2023-08-165,100.005,100.005,100.005,100.004,767.075,300
2023-08-155,100.005,125.005,075.005,100.004,767.075,800
2023-08-145,100.005,125.005,100.005,100.004,767.077,200
2023-08-115,100.005,100.005,100.005,100.004,767.078,900
2023-08-105,100.005,100.005,100.005,100.004,767.075,800
2023-08-095,100.005,100.005,075.005,100.004,767.077,000
2023-08-085,100.005,100.005,075.005,100.004,767.073,800
2023-08-075,100.005,125.005,100.005,125.004,790.446,500
← NewerPage 13 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.