FAP Agri Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	7,050.00	7,050.00	7,050.00	7,050.00	6,983.08	0
2026-04-30	7,075.00	7,075.00	7,025.00	7,050.00	6,983.08	7,500
2026-04-29	7,025.00	7,050.00	7,000.00	7,050.00	6,983.08	7,800
2026-04-28	7,050.00	7,050.00	7,000.00	7,000.00	6,933.56	13,500
2026-04-27	7,025.00	7,050.00	7,000.00	7,050.00	6,983.08	22,400
2026-04-24	6,975.00	7,025.00	6,950.00	7,025.00	6,958.32	56,900
2026-04-23	6,900.00	6,925.00	6,900.00	6,925.00	6,859.27	1,700
2026-04-22	6,875.00	6,900.00	6,875.00	6,900.00	6,834.51	1,800
2026-04-21	6,875.00	6,875.00	6,850.00	6,875.00	6,809.75	14,000
2026-04-20	6,875.00	6,900.00	6,875.00	6,900.00	6,834.51	9,500
2026-04-17	6,875.00	6,875.00	6,875.00	6,875.00	6,809.75	3,500
2026-04-16	6,850.00	6,850.00	6,825.00	6,850.00	6,784.98	2,800
2026-04-15	6,850.00	6,850.00	6,800.00	6,825.00	6,760.22	11,000
2026-04-14	6,825.00	6,850.00	6,825.00	6,850.00	6,784.98	1,300
2026-04-13	6,800.00	6,825.00	6,775.00	6,825.00	6,760.22	10,000
2026-04-10	6,775.00	6,800.00	6,725.00	6,800.00	6,735.46	34,100
2026-04-09	6,750.00	6,775.00	6,750.00	6,750.00	6,685.93	3,400
2026-04-08	6,700.00	6,750.00	6,700.00	6,725.00	6,661.17	2,500
2026-04-07	6,725.00	6,725.00	6,700.00	6,725.00	6,661.17	3,800
2026-04-06	6,725.00	6,725.00	6,675.00	6,700.00	6,636.41	3,300
2026-04-02	6,700.00	6,725.00	6,700.00	6,700.00	6,636.41	5,200
2026-04-01	6,700.00	6,725.00	6,700.00	6,700.00	6,636.41	11,600
2026-03-31	6,675.00	6,725.00	6,675.00	6,675.00	6,611.64	8,700
2026-03-30	6,750.00	6,750.00	6,675.00	6,700.00	6,636.41	29,900
2026-03-27	6,650.00	6,800.00	6,625.00	6,700.00	6,636.41	61,600
2026-03-26	6,625.00	6,775.00	6,600.00	6,600.00	6,537.36	203,500
2026-03-25	6,575.00	6,600.00	6,500.00	6,600.00	6,537.36	7,800
2026-03-17	6,500.00	6,550.00	6,500.00	6,550.00	6,487.83	1,700
2026-03-16	6,475.00	6,500.00	6,400.00	6,500.00	6,438.31	4,800
2026-03-13	6,350.00	6,475.00	6,350.00	6,425.00	6,364.02	10,500
2026-03-12	6,350.00	6,350.00	6,300.00	6,350.00	6,289.73	21,900
2026-03-11	6,300.00	6,300.00	6,275.00	6,300.00	6,240.20	7,400
2026-03-10	6,325.00	6,325.00	6,275.00	6,275.00	6,215.44	16,300
2026-03-09	6,325.00	6,325.00	6,275.00	6,300.00	6,240.20	5,300
2026-03-06	6,225.00	6,300.00	6,225.00	6,300.00	6,240.20	28,600
2026-03-05	6,225.00	6,225.00	6,225.00	6,225.00	6,165.92	2,200
2026-03-04	6,225.00	6,225.00	6,200.00	6,225.00	6,165.92	1,500
2026-03-03	6,225.00	6,225.00	6,225.00	6,225.00	6,165.92	0
2026-03-02	6,225.00	6,225.00	6,200.00	6,225.00	6,165.92	2,600
2026-02-27	6,200.00	6,225.00	6,175.00	6,225.00	6,165.92	2,900
2026-02-26	6,225.00	6,225.00	6,200.00	6,225.00	6,165.92	2,400
2026-02-25	6,200.00	6,225.00	6,200.00	6,225.00	6,165.92	7,100
2026-02-24	6,200.00	6,200.00	6,200.00	6,200.00	6,141.15	5,900
2026-02-23	6,200.00	6,200.00	6,150.00	6,200.00	6,141.15	2,900
2026-02-20	6,200.00	6,225.00	6,200.00	6,200.00	6,141.15	10,900
2026-02-19	6,175.00	6,200.00	6,175.00	6,200.00	6,141.15	3,000
2026-02-18	6,150.00	6,175.00	6,150.00	6,175.00	6,116.39	9,800
2026-02-13	6,100.00	6,125.00	6,100.00	6,125.00	6,066.86	3,700
2026-02-12	6,125.00	6,125.00	6,100.00	6,100.00	6,042.10	5,600
2026-02-11	6,125.00	6,175.00	6,125.00	6,150.00	6,091.63	4,900
2026-02-10	6,100.00	6,125.00	6,100.00	6,125.00	6,066.86	2,400
2026-02-09	6,125.00	6,125.00	6,125.00	6,125.00	6,066.86	6,100
2026-02-06	6,200.00	6,200.00	6,150.00	6,150.00	6,091.63	5,600
2026-02-05	6,175.00	6,225.00	6,175.00	6,200.00	6,141.15	3,600
2026-02-04	6,175.00	6,200.00	6,175.00	6,200.00	6,141.15	7,200
2026-02-03	6,175.00	6,175.00	6,100.00	6,175.00	6,116.39	10,300
2026-02-02	6,175.00	6,200.00	6,150.00	6,175.00	6,116.39	15,100
2026-01-30	6,175.00	6,200.00	6,150.00	6,200.00	6,141.15	7,900
2026-01-29	6,250.00	6,250.00	6,150.00	6,175.00	6,116.39	20,200
2026-01-28	6,325.00	6,325.00	6,250.00	6,250.00	6,190.68	11,500

← NewerPage 3 of 5 · 252 trading daysOlder →

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.