FAP Agri Tbk PT historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.