See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.79▲ 1.69%
← FAPA.JK stock page

FAP Agri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-133,550.003,560.003,550.003,560.003,327.607,300
2022-05-123,540.003,540.003,530.003,540.003,308.9135,500
2022-05-113,520.003,540.003,510.003,540.003,308.9163,600
2022-05-103,520.003,520.003,500.003,520.003,290.2257,200
2022-05-093,530.003,530.003,520.003,520.003,290.2250,700
2022-04-283,540.003,540.003,530.003,540.003,308.9139,000
2022-04-273,510.003,530.003,510.003,530.003,299.5646,500
2022-04-263,480.003,510.003,480.003,510.003,280.8723,200
2022-04-253,510.003,510.003,490.003,490.003,262.1712,000
2022-04-223,540.003,550.003,530.003,530.003,299.5632,500
2022-04-213,550.003,560.003,550.003,560.003,327.6050,700
2022-04-203,570.003,570.003,550.003,550.003,318.2619,200
2022-04-193,590.003,590.003,570.003,570.003,336.9513,400
2022-04-183,600.003,620.003,570.003,600.003,364.99114,500
2022-04-143,600.003,610.003,580.003,600.003,364.9989,700
2022-04-133,580.004,100.003,570.003,600.003,364.99174,500
2022-04-123,580.003,590.003,560.003,590.003,355.65100,600
2022-04-113,580.003,590.003,570.003,580.003,346.30127,600
2022-04-083,580.003,580.003,560.003,580.003,346.30122,900
2022-04-073,570.003,590.003,560.003,580.003,346.3099,000
2022-04-063,560.003,580.003,540.003,570.003,336.95148,000
2022-04-053,560.003,570.003,540.003,560.003,327.60135,900
2022-04-043,550.003,560.003,530.003,560.003,327.60116,900
2022-04-013,540.003,550.003,520.003,550.003,318.26122,100
2022-03-313,540.003,550.003,520.003,540.003,308.9188,000
2022-03-303,530.003,550.003,520.003,540.003,308.91124,100
2022-03-293,550.003,550.003,510.003,530.003,299.56106,100
2022-03-283,530.003,550.003,500.003,540.003,308.91156,800
2022-03-253,520.003,530.003,500.003,530.003,299.56106,800
2022-03-243,510.003,520.003,500.003,520.003,290.22152,800
2022-03-233,490.003,520.003,490.003,510.003,280.87121,000
2022-03-223,510.003,520.003,490.003,510.003,280.8778,100
2022-03-213,500.003,520.003,480.003,510.003,280.87100,800
2022-03-183,490.003,510.003,480.003,510.003,280.87112,200
2022-03-173,510.003,510.003,480.003,500.003,271.5283,800
2022-03-163,470.003,510.003,470.003,510.003,280.87156,200
2022-03-153,490.003,500.003,460.003,470.003,243.48145,800
2022-03-143,500.003,500.003,500.003,500.003,271.520
2022-03-113,500.003,500.003,480.003,500.003,271.52108,300
2022-03-103,490.003,500.003,470.003,490.003,262.17102,500
2022-03-093,480.003,500.003,470.003,490.003,262.1785,500
2022-03-083,450.003,500.003,440.003,490.003,262.17167,800
2022-03-073,460.003,460.003,430.003,450.003,224.78144,400
2022-03-043,400.003,460.003,400.003,460.003,234.13197,400
2022-03-023,380.003,400.003,370.003,400.003,178.05145,700
2022-03-013,350.003,380.003,340.003,380.003,159.3596,600
2022-02-253,310.003,350.003,290.003,350.003,131.31148,200
2022-02-243,310.003,330.003,300.003,320.003,103.2771,800
2022-02-233,300.003,320.003,270.003,310.003,093.92132,900
2022-02-223,300.003,310.003,260.003,300.003,084.58129,900
2022-02-213,300.003,310.003,280.003,300.003,084.5896,900
2022-02-183,270.003,300.003,260.003,300.003,084.58215,000
2022-02-173,270.003,280.003,260.003,280.003,065.8876,300
2022-02-163,270.003,280.003,250.003,280.003,065.88132,800
2022-02-153,230.004,000.003,210.003,280.003,065.88196,500
2022-02-143,230.003,250.003,220.003,230.003,019.15111,000
2022-02-113,230.003,250.003,230.003,240.003,028.4975,800
2022-02-103,230.003,240.003,210.003,240.003,028.49170,000
2022-02-093,230.003,250.003,200.003,230.003,019.15132,100
2022-02-083,230.003,240.003,210.003,230.003,019.15119,500
← NewerPage 19 of 21 · 1,216 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.