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
2023-05-034,970.004,980.004,950.004,960.004,636.2111,200
2023-05-025,000.005,000.004,980.004,980.004,654.9111,000
2023-04-285,000.005,000.004,990.005,000.004,673.6017,700
2023-04-274,990.005,000.004,990.005,000.004,673.6020,600
2023-04-265,000.005,025.004,990.004,990.004,664.2520,900
2023-04-184,980.005,000.004,980.005,000.004,673.6020,600
2023-04-174,980.005,000.004,980.004,990.004,664.2527,200
2023-04-144,980.004,990.004,970.004,980.004,654.918,700
2023-04-134,980.004,980.004,970.004,980.004,654.9121,800
2023-04-124,980.004,990.004,970.004,980.004,654.918,600
2023-04-114,970.004,980.004,970.004,970.004,645.5615,600
2023-04-104,970.004,990.004,970.004,970.004,645.5619,300
2023-04-064,790.005,000.004,790.004,970.004,645.5660,600
2023-04-054,830.004,830.004,780.004,780.004,467.9646,500
2023-04-044,890.004,890.004,810.004,830.004,514.7032,900
2023-04-035,000.005,000.004,870.004,880.004,561.43106,900
2023-03-314,970.005,025.004,940.005,000.004,673.60128,000
2023-03-304,880.005,025.004,880.004,970.004,645.56200,300
2023-03-294,780.004,870.004,780.004,870.004,552.0981,800
2023-03-284,650.004,780.004,650.004,780.004,467.9668,900
2023-03-274,530.004,630.004,500.004,630.004,327.7553,900
2023-03-244,370.004,500.004,370.004,500.004,206.2436,200
2023-03-214,370.004,380.004,340.004,370.004,084.7344,500
2023-03-204,370.004,380.004,340.004,360.004,075.3826,700
2023-03-174,370.004,380.004,350.004,370.004,084.7318,900
2023-03-164,360.004,370.004,350.004,360.004,075.3816,700
2023-03-154,340.004,350.004,330.004,350.004,066.0319,400
2023-03-144,360.004,370.004,340.004,340.004,056.6921,800
2023-03-134,350.004,390.004,340.004,360.004,075.3831,700
2023-03-104,380.004,400.004,350.004,350.004,066.0341,200
2023-03-094,370.004,390.004,350.004,360.004,075.3826,900
2023-03-084,370.004,400.004,360.004,360.004,075.3840,700
2023-03-074,330.004,380.004,330.004,370.004,084.7332,000
2023-03-064,290.004,350.004,290.004,330.004,047.3452,000
2023-03-034,300.004,300.004,290.004,300.004,019.3055,400
2023-03-024,290.004,300.004,280.004,290.004,009.9527,600
2023-03-014,290.004,300.004,270.004,290.004,009.9534,500
2023-02-284,280.004,300.004,280.004,290.004,009.9542,400
2023-02-274,300.004,300.004,280.004,280.004,000.6028,400
2023-02-244,290.004,300.004,280.004,300.004,019.3031,200
2023-02-234,280.004,290.004,270.004,280.004,000.6016,100
2023-02-224,290.004,300.004,280.004,280.004,000.6022,500
2023-02-214,300.004,300.004,280.004,290.004,009.9526,200
2023-02-204,300.004,300.004,280.004,300.004,019.3033,600
2023-02-174,300.004,300.004,290.004,300.004,019.3031,600
2023-02-164,290.004,300.004,280.004,300.004,019.3020,900
2023-02-154,270.004,300.004,270.004,290.004,009.9525,700
2023-02-144,300.004,300.004,280.004,280.004,000.6033,900
2023-02-134,280.004,300.004,280.004,290.004,009.9517,800
2023-02-104,280.004,300.004,280.004,280.004,000.6016,500
2023-02-094,290.004,300.004,280.004,280.004,000.6035,500
2023-02-084,300.004,300.004,270.004,290.004,009.9526,200
2023-02-074,290.004,300.004,270.004,290.004,009.9524,800
2023-02-064,270.004,300.004,270.004,290.004,009.9533,200
2023-02-034,280.004,300.004,280.004,280.004,000.6023,400
2023-02-024,280.004,300.004,270.004,280.004,000.6026,100
2023-02-014,300.004,300.004,270.004,280.004,000.6036,600
2023-01-314,300.004,300.004,280.004,290.004,009.9549,700
2023-01-304,300.004,300.004,290.004,300.004,019.3020,600
2023-01-274,300.004,300.004,290.004,300.004,019.3028,100
← NewerPage 15 of 21 · 1,219 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.