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
2023-08-045,100.005,100.005,100.005,100.004,767.074,700
2023-08-035,075.005,100.005,075.005,100.004,767.074,500
2023-08-025,075.005,100.005,050.005,075.004,743.7110,700
2023-08-015,125.005,125.005,075.005,075.004,743.716,600
2023-07-315,075.005,125.005,075.005,125.004,790.4413,300
2023-07-285,100.005,100.005,075.005,100.004,767.071,400
2023-07-275,100.005,100.005,075.005,075.004,743.719,400
2023-07-265,075.005,100.005,075.005,075.004,743.719,600
2023-07-255,075.005,075.005,075.005,075.004,743.717,900
2023-07-245,075.005,075.005,050.005,075.004,743.718,800
2023-07-215,075.005,075.005,050.005,075.004,743.718,700
2023-07-205,050.005,075.005,025.005,075.004,743.7116,500
2023-07-185,050.005,075.005,050.005,050.004,720.348,500
2023-07-175,050.005,075.005,050.005,050.004,720.3415,700
2023-07-145,025.005,050.005,025.005,050.004,720.348,300
2023-07-135,050.005,050.005,000.005,025.004,696.9714,600
2023-07-125,050.005,050.005,050.005,050.004,720.3412,300
2023-07-115,075.005,075.005,050.005,050.004,720.349,000
2023-07-105,050.005,075.005,050.005,050.004,720.3410,600
2023-07-075,025.005,050.005,025.005,050.004,720.3433,500
2023-07-065,025.005,050.005,000.005,050.004,720.3412,800
2023-07-055,050.005,050.005,000.005,025.004,696.976,700
2023-07-045,050.005,050.005,050.005,050.004,720.3413,700
2023-07-035,050.005,075.005,025.005,075.004,743.7112,300
2023-06-275,050.005,050.005,025.005,050.004,720.3412,700
2023-06-265,025.005,050.005,025.005,050.004,720.3411,000
2023-06-235,025.005,050.005,025.005,025.004,696.974,200
2023-06-225,000.005,025.005,000.005,025.004,696.9718,300
2023-06-215,025.005,050.005,025.005,025.004,696.9712,000
2023-06-205,050.005,050.005,000.005,025.004,696.9715,700
2023-06-195,025.005,050.005,025.005,050.004,720.3413,700
2023-06-165,050.005,050.005,025.005,050.004,720.3424,200
2023-06-155,025.005,050.005,000.005,050.004,720.3416,500
2023-06-145,025.005,050.005,000.005,025.004,696.976,800
2023-06-135,025.005,050.005,000.005,000.004,673.6019,000
2023-06-125,025.005,050.005,025.005,025.004,696.9710,900
2023-06-095,025.005,025.005,025.005,025.004,696.976,800
2023-06-085,025.005,050.005,000.005,025.004,696.9713,900
2023-06-075,050.005,050.005,000.005,025.004,696.9731,300
2023-06-065,000.005,075.005,000.005,050.004,720.3472,200
2023-06-055,000.005,025.005,000.005,000.004,673.6026,200
2023-05-315,000.005,000.004,990.005,000.004,673.6042,700
2023-05-304,990.004,990.004,980.004,990.004,664.2513,100
2023-05-294,990.004,990.004,980.004,990.004,664.2524,100
2023-05-265,000.005,000.004,990.005,000.004,673.6016,200
2023-05-254,980.005,000.004,970.004,990.004,664.2580,600
2023-05-244,990.004,990.004,970.004,980.004,654.9115,200
2023-05-234,980.004,980.004,970.004,980.004,654.9111,400
2023-05-224,980.004,980.004,970.004,980.004,654.9111,700
2023-05-194,970.004,980.004,970.004,980.004,654.9115,000
2023-05-174,970.004,980.004,970.004,970.004,645.569,800
2023-05-164,990.004,990.004,960.004,970.004,645.5627,600
2023-05-154,980.004,990.004,980.004,990.004,664.2514,300
2023-05-124,980.004,990.004,980.004,990.004,664.2515,600
2023-05-114,980.004,990.004,980.004,980.004,654.9118,300
2023-05-104,980.004,990.004,980.004,980.004,654.9113,200
2023-05-094,990.004,990.004,980.004,980.004,654.9120,200
2023-05-084,980.004,990.004,970.004,980.004,654.9120,200
2023-05-054,960.004,980.004,950.004,980.004,654.9111,500
2023-05-044,960.004,970.004,960.004,960.004,636.214,400
← NewerPage 14 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.