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%WTI99.46▲ 2.38%
← FAPA.JK stock page

FAP Agri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-073,230.003,240.003,220.003,230.003,019.1575,000
2022-02-043,220.003,240.003,200.003,230.003,019.15144,300
2022-02-033,220.003,230.003,210.003,220.003,009.80114,000
2022-02-023,220.003,240.003,210.003,220.003,009.8072,800
2022-01-313,180.003,220.003,180.003,220.003,009.80156,900
2022-01-283,190.003,210.003,170.003,180.002,972.41158,100
2022-01-273,190.003,210.003,180.003,190.002,981.76127,300
2022-01-263,210.003,220.003,180.003,200.002,991.10164,600
2022-01-253,210.003,220.003,190.003,210.003,000.45103,900
2022-01-243,210.003,220.003,190.003,210.003,000.45103,100
2022-01-213,200.003,210.003,180.003,210.003,000.45107,000
2022-01-203,210.003,220.003,190.003,210.003,000.45110,600
2022-01-193,200.003,210.003,190.003,210.003,000.45102,800
2022-01-183,210.003,220.003,190.003,200.002,991.10102,500
2022-01-173,210.003,210.003,190.003,210.003,000.45101,700
2022-01-143,210.003,210.003,190.003,210.003,000.45101,800
2022-01-133,210.003,210.003,190.003,210.003,000.45101,000
2022-01-123,200.003,200.003,190.003,200.002,991.10100,800
2022-01-113,190.003,200.003,180.003,200.002,991.10101,400
2022-01-103,200.003,210.003,190.003,200.002,991.10101,800
2022-01-073,200.003,210.003,190.003,210.003,000.45111,500
2022-01-063,200.003,210.003,190.003,200.002,991.10100,400
2022-01-053,200.003,210.003,190.003,210.003,000.45103,800
2022-01-043,190.003,210.003,190.003,200.002,991.10101,400
2022-01-033,210.003,210.003,180.003,210.003,000.45105,600
2021-12-303,200.003,210.003,180.003,210.003,000.45104,200
2021-12-293,190.003,200.003,180.003,200.002,991.10100,300
2021-12-283,190.003,210.003,170.003,180.002,972.41140,400
2021-12-273,200.003,200.003,180.003,180.002,972.41102,300
2021-12-243,190.003,200.003,180.003,190.002,981.76110,100
2021-12-233,190.003,200.003,180.003,200.002,991.10109,200
2021-12-223,190.003,200.003,170.003,200.002,991.10104,100
2021-12-213,180.003,190.003,160.003,180.002,972.41100,400
2021-12-203,180.003,180.003,160.003,180.002,972.41102,100
2021-12-173,180.003,180.003,170.003,180.002,972.41112,800
2021-12-163,180.003,180.003,170.003,180.002,972.41100,100
2021-12-153,170.003,180.003,160.003,180.002,972.41104,300
2021-12-143,180.003,180.003,170.003,180.002,972.41101,100
2021-12-133,180.003,180.003,160.003,180.002,972.41105,900
2021-12-103,170.003,180.003,160.003,180.002,972.41102,300
2021-12-093,180.003,180.003,160.003,170.002,963.06104,300
2021-12-083,170.003,180.003,160.003,180.002,972.41127,900
2021-12-073,170.003,180.003,150.003,180.002,972.41103,400
2021-12-063,170.003,180.003,160.003,180.002,972.41105,200
2021-12-033,170.003,180.003,150.003,180.002,972.41103,800
2021-12-023,160.003,180.003,150.003,170.002,963.06103,600
2021-12-013,170.003,170.003,150.003,160.002,953.72106,000
2021-11-303,170.003,180.003,150.003,180.002,972.41124,000
2021-11-293,160.003,170.003,150.003,170.002,963.06118,500
2021-11-263,170.003,180.003,150.003,160.002,953.72130,400
2021-11-253,170.003,180.003,160.003,180.002,972.41110,700
2021-11-243,170.003,180.003,150.003,180.002,972.41104,800
2021-11-233,160.003,180.003,150.003,170.002,963.06111,700
2021-11-223,160.003,160.003,140.003,160.002,953.72130,700
2021-11-193,150.003,160.003,140.003,160.002,953.72113,200
2021-11-183,150.003,170.003,130.003,160.002,953.72138,200
2021-11-173,160.003,170.003,150.003,150.002,944.37119,600
2021-11-163,160.003,170.003,140.003,160.002,953.72118,100
2021-11-153,150.003,160.003,130.003,150.002,944.37104,200
2021-11-123,160.003,160.003,130.003,150.002,944.37103,200
← NewerPage 20 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.