Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FAPA.JK stock page

FAP Agri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-093,690.003,700.003,690.003,700.003,458.467,900
2022-08-083,660.003,680.003,660.003,680.003,439.7747,700
2022-08-053,670.003,670.003,650.003,660.003,421.088,600
2022-08-043,650.004,560.003,630.003,670.003,430.42169,900
2022-08-033,660.003,660.003,640.003,650.003,411.7330,700
2022-08-023,690.003,690.003,660.003,660.003,421.0821,700
2022-08-013,690.003,700.003,680.003,690.003,449.1216,900
2022-07-293,660.003,680.003,660.003,680.003,439.7721,600
2022-07-283,630.003,660.003,630.003,660.003,421.0828,100
2022-07-273,650.003,650.003,640.003,650.003,411.7347,700
2022-07-263,640.003,640.003,630.003,640.003,402.3816,500
2022-07-253,620.003,640.003,620.003,640.003,402.3822,400
2022-07-223,630.003,630.003,610.003,620.003,383.6949,100
2022-07-213,620.003,630.003,620.003,630.003,393.033,600
2022-07-203,600.003,630.003,600.003,630.003,393.0335,000
2022-07-193,590.003,600.003,590.003,600.003,364.9912,000
2022-07-183,570.003,580.003,560.003,580.003,346.3045,500
2022-07-153,540.003,550.003,540.003,550.003,318.2632,500
2022-07-143,550.003,550.003,530.003,530.003,299.5619,100
2022-07-133,600.003,600.003,550.003,550.003,318.2633,300
2022-07-123,590.003,600.003,590.003,600.003,364.9931,000
2022-07-113,590.003,590.003,570.003,590.003,355.6550,200
2022-07-083,550.003,580.003,540.003,580.003,346.3037,100
2022-07-073,550.003,560.003,540.003,560.003,327.6051,400
2022-07-063,560.003,560.003,540.003,550.003,318.2623,900
2022-07-053,550.003,570.003,540.003,570.003,336.9546,600
2022-07-043,570.003,570.003,550.003,550.003,318.2627,700
2022-07-013,580.003,590.003,560.003,570.003,336.9550,700
2022-06-303,580.003,590.003,580.003,580.003,346.3020,300
2022-06-293,590.003,590.003,560.003,570.003,336.9558,800
2022-06-283,590.003,590.003,580.003,590.003,355.6520,600
2022-06-273,570.003,580.003,570.003,580.003,346.3032,500
2022-06-243,550.003,570.003,550.003,570.003,336.9550,700
2022-06-233,580.003,580.003,540.003,550.003,318.2635,600
2022-06-223,580.003,590.003,580.003,580.003,346.3013,400
2022-06-213,560.003,580.003,560.003,580.003,346.3045,100
2022-06-203,560.003,560.003,550.003,560.003,327.6027,900
2022-06-173,570.003,570.003,560.003,570.003,336.9521,000
2022-06-163,560.003,570.003,560.003,570.003,336.9520,700
2022-06-153,550.003,550.003,540.003,550.003,318.2648,300
2022-06-143,550.003,560.003,550.003,560.003,327.6027,300
2022-06-133,570.003,570.003,550.003,560.003,327.6020,700
2022-06-103,590.003,590.003,570.003,580.003,346.3052,700
2022-06-093,580.003,610.003,580.003,600.003,364.9915,700
2022-06-083,580.003,610.003,570.003,600.003,364.9963,200
2022-06-073,590.003,590.003,580.003,580.003,346.3035,200
2022-06-063,610.003,620.003,590.003,600.003,364.9937,800
2022-06-033,590.003,610.003,590.003,600.003,364.9935,300
2022-06-023,590.003,590.003,590.003,590.003,355.6512,100
2022-05-313,580.003,580.003,570.003,580.003,346.3034,400
2022-05-303,590.003,590.003,580.003,580.003,346.3016,200
2022-05-273,570.003,590.003,570.003,590.003,355.6577,600
2022-05-253,580.003,580.003,560.003,570.003,336.9546,600
2022-05-243,570.003,590.003,570.003,590.003,355.6533,200
2022-05-233,570.003,570.003,560.003,570.003,336.9526,600
2022-05-203,570.003,580.003,560.003,570.003,336.9527,600
2022-05-193,600.003,600.003,570.003,580.003,346.3026,500
2022-05-183,580.004,470.003,570.003,600.003,364.99111,100
2022-05-173,560.003,580.003,560.003,580.003,346.3027,200
2022-05-133,550.003,560.003,550.003,560.003,327.607,300
← NewerPage 18 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.