FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,100 |
| 2026-07-24 | 7,275.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,300.00 | 800 |
| 2026-07-23 | 7,300.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,300.00 | 6,700 |
| 2026-07-22 | 7,300.00 | 7,300.00 | 7,250.00 | 7,275.00 | 7,275.00 | 4,600 |
| 2026-07-21 | 7,300.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,000 |
| 2026-07-20 | 7,300.00 | 7,325.00 | 7,300.00 | 7,325.00 | 7,325.00 | 6,000 |
| 2026-07-17 | 7,300.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,300.00 | 3,000 |
| 2026-07-16 | 7,375.00 | 7,375.00 | 7,300.00 | 7,300.00 | 7,300.00 | 13,300 |
| 2026-07-15 | 7,550.00 | 7,550.00 | 7,350.00 | 7,375.00 | 7,375.00 | 28,300 |
| 2026-07-14 | 7,525.00 | 7,575.00 | 7,525.00 | 7,550.00 | 7,550.00 | 25,000 |
| 2026-07-13 | 7,500.00 | 7,525.00 | 7,475.00 | 7,525.00 | 7,525.00 | 9,400 |
| 2026-07-10 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | 600 |
| 2026-07-09 | 7,450.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | 2,000 |
| 2026-07-08 | 7,425.00 | 7,475.00 | 7,425.00 | 7,450.00 | 7,450.00 | 3,500 |
| 2026-07-07 | 7,375.00 | 7,425.00 | 7,375.00 | 7,400.00 | 7,400.00 | 1,300 |
| 2026-07-06 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,305.00 | 1,600 |
| 2026-07-03 | 7,350.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,280.24 | 1,300 |
| 2026-07-02 | 7,375.00 | 7,400.00 | 7,375.00 | 7,375.00 | 7,305.00 | 1,200 |
| 2026-07-01 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,305.00 | 200 |
| 2026-06-30 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,305.00 | 100 |
| 2026-06-29 | 7,375.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,280.24 | 800 |
| 2026-06-26 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,305.00 | 100 |
| 2026-06-25 | 7,375.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,280.24 | 800 |
| 2026-06-24 | 7,400.00 | 7,400.00 | 7,375.00 | 7,375.00 | 7,305.00 | 1,600 |
| 2026-06-23 | 7,375.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,329.76 | 4,200 |
| 2026-06-22 | 7,325.00 | 7,375.00 | 7,325.00 | 7,375.00 | 7,305.00 | 1,200 |
| 2026-06-19 | 7,300.00 | 7,325.00 | 7,300.00 | 7,325.00 | 7,255.47 | 300 |
| 2026-06-18 | 7,325.00 | 7,325.00 | 7,275.00 | 7,275.00 | 7,205.95 | 2,700 |
| 2026-06-17 | 7,300.00 | 7,325.00 | 7,275.00 | 7,325.00 | 7,255.47 | 2,800 |
| 2026-06-16 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,230.71 | 0 |
| 2026-06-15 | 7,275.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,230.71 | 800 |
| 2026-06-12 | 7,250.00 | 7,275.00 | 7,250.00 | 7,275.00 | 7,205.95 | 900 |
| 2026-06-11 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,181.19 | 2,400 |
| 2026-06-10 | 7,275.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,230.71 | 4,600 |
| 2026-06-09 | 7,225.00 | 7,250.00 | 7,225.00 | 7,250.00 | 7,181.19 | 6,600 |
| 2026-06-08 | 7,225.00 | 7,250.00 | 7,200.00 | 7,225.00 | 7,156.42 | 1,200 |
| 2026-06-05 | 7,225.00 | 7,250.00 | 7,225.00 | 7,225.00 | 7,156.42 | 1,700 |
| 2026-06-04 | 7,225.00 | 7,225.00 | 7,175.00 | 7,200.00 | 7,131.66 | 5,600 |
| 2026-06-03 | 7,225.00 | 7,225.00 | 7,200.00 | 7,225.00 | 7,156.42 | 5,700 |
| 2026-06-02 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,131.66 | 8,700 |
| 2026-06-01 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,131.66 | 0 |
| 2026-05-29 | 7,200.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,131.66 | 3,200 |
| 2026-05-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,131.66 | 0 |
| 2026-05-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,131.66 | 0 |
| 2026-05-26 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,131.66 | 1,000 |
| 2026-05-25 | 7,150.00 | 7,175.00 | 7,150.00 | 7,175.00 | 7,106.90 | 2,200 |
| 2026-05-22 | 7,150.00 | 7,150.00 | 7,125.00 | 7,150.00 | 7,082.14 | 3,400 |
| 2026-05-21 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,082.14 | 10,800 |
| 2026-05-20 | 7,175.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,131.66 | 2,600 |
| 2026-05-19 | 7,125.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,106.90 | 18,900 |
| 2026-05-18 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,057.37 | 12,700 |
| 2026-05-15 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,131.66 | 0 |
| 2026-05-14 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,131.66 | 0 |
| 2026-05-13 | 7,125.00 | 7,200.00 | 7,125.00 | 7,200.00 | 7,131.66 | 6,700 |
| 2026-05-12 | 7,150.00 | 7,150.00 | 7,075.00 | 7,125.00 | 7,057.37 | 10,900 |
| 2026-05-11 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,032.61 | 1,800 |
| 2026-05-08 | 7,025.00 | 7,050.00 | 7,025.00 | 7,050.00 | 6,983.08 | 200 |
| 2026-05-07 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,958.32 | 18,600 |
| 2026-05-06 | 7,050.00 | 7,075.00 | 7,025.00 | 7,075.00 | 7,007.85 | 2,400 |
| 2026-05-05 | 7,025.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,958.32 | 46,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 70.0000 IDR |
| 2025-03-20 | 314.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.