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
2022-11-024,190.004,200.004,170.004,200.003,925.8269,500
2022-11-014,180.004,200.004,170.004,190.003,916.4844,800
2022-10-314,200.004,200.004,170.004,180.003,907.1367,800
2022-10-284,200.004,210.004,170.004,190.003,916.4840,700
2022-10-274,190.004,200.004,170.004,200.003,925.8248,600
2022-10-264,190.004,200.004,170.004,190.003,916.4834,900
2022-10-254,170.004,200.004,170.004,180.003,907.1344,400
2022-10-244,180.004,210.004,150.004,170.003,897.7856,600
2022-10-214,200.004,200.004,170.004,180.003,907.1345,300
2022-10-204,190.004,200.004,170.004,200.003,925.8280,400
2022-10-194,160.004,200.004,150.004,190.003,916.4846,900
2022-10-184,140.004,180.004,140.004,160.003,888.4434,600
2022-10-174,150.004,180.004,130.004,150.003,879.0950,600
2022-10-144,150.004,180.004,130.004,150.003,879.0940,200
2022-10-134,130.004,180.004,130.004,150.003,879.0941,200
2022-10-124,150.004,180.004,130.004,130.003,860.3941,900
2022-10-114,150.004,180.004,130.004,140.003,869.7452,900
2022-10-104,130.004,180.004,130.004,150.003,879.0958,500
2022-10-074,120.004,150.004,110.004,130.003,860.3937,800
2022-10-064,150.004,160.004,110.004,120.003,851.0570,800
2022-10-054,130.004,150.004,100.004,140.003,869.7452,700
2022-10-044,100.004,150.004,100.004,130.003,860.3952,100
2022-10-034,080.004,100.004,050.004,090.003,823.0146,200
2022-09-304,080.004,100.004,070.004,080.003,813.6622,100
2022-09-294,080.004,080.004,050.004,070.003,804.3137,100
2022-09-284,080.004,100.004,050.004,080.003,813.6669,500
2022-09-274,060.004,080.004,050.004,070.003,804.3150,200
2022-09-264,100.004,100.004,060.004,060.003,794.9682,200
2022-09-234,080.004,100.004,060.004,090.003,823.0138,800
2022-09-224,060.004,090.004,050.004,080.003,813.6644,700
2022-09-214,100.004,100.004,060.004,070.003,804.3156,600
2022-09-204,050.004,100.004,050.004,080.003,813.6646,500
2022-09-194,060.004,100.004,050.004,060.003,794.9661,200
2022-09-164,060.004,080.004,030.004,060.003,794.96100,800
2022-09-154,050.004,050.004,030.004,050.003,785.6264,100
2022-09-144,060.004,060.004,030.004,050.003,785.6227,200
2022-09-134,030.004,050.004,000.004,050.003,785.6262,900
2022-09-124,050.004,050.004,000.004,020.003,757.5849,500
2022-09-094,010.004,050.004,010.004,040.003,776.2757,800
2022-09-083,970.004,010.003,970.004,000.003,738.8847,700
2022-09-073,990.004,000.003,960.003,970.003,710.8434,900
2022-09-064,000.004,000.003,960.003,990.003,729.5350,400
2022-09-053,960.003,980.003,950.003,980.003,720.1955,300
2022-09-023,970.004,000.003,950.003,970.003,710.84141,600
2022-09-013,940.003,990.003,940.003,970.003,710.8470,700
2022-08-313,960.003,960.003,930.003,930.003,673.4576,500
2022-08-303,890.004,000.003,890.003,950.003,692.14141,000
2022-08-293,960.003,960.003,870.003,890.003,636.06124,500
2022-08-263,870.003,970.003,870.003,960.003,701.49167,800
2022-08-253,760.003,860.003,760.003,860.003,608.0284,800
2022-08-243,740.003,760.003,740.003,760.003,514.5529,500
2022-08-233,730.003,750.003,730.003,750.003,505.2017,300
2022-08-223,730.003,740.003,730.003,730.003,486.5117,500
2022-08-193,730.003,740.003,720.003,740.003,495.8519,600
2022-08-183,730.003,740.003,720.003,730.003,486.5110,200
2022-08-163,750.003,750.003,730.003,730.003,486.5118,200
2022-08-153,740.003,750.003,730.003,750.003,505.2032,800
2022-08-123,710.003,730.003,710.003,730.003,486.5123,600
2022-08-113,700.003,710.003,690.003,710.003,467.8117,500
2022-08-103,700.003,700.003,700.003,700.003,458.469,600
← NewerPage 17 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.