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
2023-01-264,290.004,300.004,280.004,300.004,019.3043,200
2023-01-254,300.004,300.004,280.004,290.004,009.9524,900
2023-01-244,290.004,300.004,280.004,300.004,019.3036,700
2023-01-204,300.004,310.004,280.004,300.004,019.3018,700
2023-01-194,290.004,300.004,280.004,300.004,019.3027,000
2023-01-184,300.004,300.004,280.004,290.004,009.9540,000
2023-01-174,300.004,300.004,280.004,300.004,019.3029,800
2023-01-164,300.004,300.004,280.004,300.004,019.3041,700
2023-01-134,290.004,300.004,270.004,300.004,019.3022,800
2023-01-124,270.004,300.004,270.004,290.004,009.9518,400
2023-01-114,260.004,300.004,260.004,280.004,000.6025,600
2023-01-104,280.004,300.004,270.004,270.003,991.2647,100
2023-01-094,300.004,300.004,270.004,280.004,000.6027,900
2023-01-064,270.004,290.004,260.004,280.004,000.6028,200
2023-01-054,290.004,290.004,270.004,270.003,991.2632,500
2023-01-044,300.004,300.004,280.004,300.004,019.3032,700
2023-01-034,300.004,300.004,260.004,300.004,019.3067,200
2023-01-024,290.004,300.004,280.004,300.004,019.3022,300
2022-12-304,280.004,300.004,260.004,300.004,019.3062,000
2022-12-294,280.004,300.004,260.004,290.004,009.9539,800
2022-12-284,270.004,300.004,260.004,280.004,000.6055,000
2022-12-274,290.004,300.004,280.004,280.004,000.6025,400
2022-12-264,270.004,300.004,260.004,280.004,000.6042,000
2022-12-234,290.004,300.004,260.004,270.003,991.2618,800
2022-12-224,300.004,300.004,260.004,280.004,000.6063,900
2022-12-214,290.004,300.004,260.004,300.004,019.3054,100
2022-12-204,280.004,300.004,260.004,290.004,009.9544,400
2022-12-194,290.004,300.004,260.004,290.004,009.9530,300
2022-12-164,290.004,300.004,260.004,280.004,000.6028,500
2022-12-154,290.004,300.004,260.004,290.004,009.9543,300
2022-12-144,270.004,300.004,260.004,290.004,009.9550,300
2022-12-134,270.004,300.004,260.004,270.003,991.2631,900
2022-12-124,290.004,300.004,270.004,280.004,000.6033,300
2022-12-094,290.004,300.004,260.004,290.004,009.9526,500
2022-12-084,280.004,300.004,260.004,290.004,009.9530,800
2022-12-074,260.004,300.004,260.004,280.004,000.6052,300
2022-12-064,280.004,290.004,260.004,260.003,981.9155,300
2022-12-054,290.004,300.004,260.004,270.003,991.2633,900
2022-12-024,290.004,300.004,260.004,280.004,000.6031,200
2022-12-014,270.004,300.004,260.004,290.004,009.9533,500
2022-11-304,270.004,300.004,260.004,270.003,991.2663,500
2022-11-294,280.004,300.004,260.004,280.004,000.6039,900
2022-11-284,280.004,300.004,260.004,280.004,000.6062,000
2022-11-254,270.004,300.004,270.004,270.003,991.2632,300
2022-11-244,280.004,290.004,250.004,260.003,981.9132,600
2022-11-234,300.004,300.004,270.004,270.003,991.2663,000
2022-11-224,290.004,300.004,260.004,300.004,019.3039,000
2022-11-214,280.004,300.004,260.004,290.004,009.9552,100
2022-11-184,300.004,300.004,260.004,280.004,000.6053,100
2022-11-174,280.004,300.004,250.004,270.003,991.2640,700
2022-11-164,260.004,300.004,250.004,260.003,981.9141,600
2022-11-154,250.004,300.004,250.004,260.003,981.9141,300
2022-11-144,250.004,300.004,250.004,260.003,981.9144,500
2022-11-114,240.004,300.004,230.004,250.003,972.5643,800
2022-11-104,230.004,250.004,200.004,230.003,953.8744,400
2022-11-094,240.004,250.004,220.004,230.003,953.8737,300
2022-11-084,230.004,250.004,200.004,240.003,963.2144,700
2022-11-074,220.004,250.004,200.004,230.003,953.8765,200
2022-11-044,220.004,250.004,200.004,220.003,944.5246,100
2022-11-034,200.004,250.004,200.004,220.003,944.5268,700
← NewerPage 16 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.