FAP Agri Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	6,325.00	6,325.00	6,250.00	6,250.00	6,190.68	11,500
2026-01-27	6,375.00	6,400.00	6,275.00	6,300.00	6,240.20	44,700
2026-01-26	6,300.00	6,375.00	6,300.00	6,350.00	6,289.73	65,400
2026-01-23	6,250.00	6,275.00	6,225.00	6,275.00	6,215.44	2,300
2026-01-22	6,250.00	6,250.00	6,200.00	6,225.00	6,165.92	6,300
2026-01-21	6,275.00	6,275.00	6,225.00	6,225.00	6,165.92	5,500
2026-01-20	6,275.00	6,300.00	6,250.00	6,275.00	6,215.44	10,700
2026-01-19	6,250.00	6,300.00	6,250.00	6,250.00	6,190.68	4,400
2026-01-16	6,250.00	6,250.00	6,250.00	6,250.00	6,190.68	0
2026-01-15	6,250.00	6,250.00	6,200.00	6,250.00	6,190.68	10,900
2026-01-14	6,250.00	6,275.00	6,200.00	6,225.00	6,165.92	8,700
2026-01-13	6,275.00	6,300.00	6,250.00	6,250.00	6,190.68	7,400
2026-01-12	6,300.00	6,325.00	6,250.00	6,250.00	6,190.68	10,700
2026-01-09	6,300.00	6,300.00	6,275.00	6,300.00	6,240.20	3,900
2026-01-08	6,300.00	6,300.00	6,250.00	6,275.00	6,215.44	7,200
2026-01-07	6,350.00	6,350.00	6,275.00	6,300.00	6,240.20	10,400
2026-01-06	6,375.00	6,375.00	6,325.00	6,350.00	6,289.73	11,000
2026-01-05	6,400.00	6,400.00	6,350.00	6,400.00	6,339.25	6,900
2026-01-02	6,375.00	6,400.00	6,375.00	6,400.00	6,339.25	7,300
2026-01-01	6,375.00	6,375.00	6,375.00	6,375.00	6,314.49	0
2025-12-31	6,375.00	6,375.00	6,375.00	6,375.00	6,314.49	0
2025-12-30	6,350.00	6,375.00	6,350.00	6,375.00	6,314.49	5,700
2025-12-29	6,325.00	6,350.00	6,325.00	6,350.00	6,289.73	11,200
2025-12-26	6,300.00	6,300.00	6,300.00	6,300.00	6,240.20	0
2025-12-25	6,300.00	6,300.00	6,300.00	6,300.00	6,240.20	0
2025-12-24	6,300.00	6,325.00	6,275.00	6,300.00	6,240.20	6,900
2025-12-23	6,300.00	6,325.00	6,300.00	6,300.00	6,240.20	5,500
2025-12-22	6,275.00	6,300.00	6,275.00	6,300.00	6,240.20	11,400
2025-12-19	6,275.00	6,300.00	6,250.00	6,275.00	6,215.44	6,200
2025-12-18	6,275.00	6,300.00	6,275.00	6,275.00	6,215.44	7,500
2025-12-17	6,300.00	6,300.00	6,250.00	6,275.00	6,215.44	12,700
2025-12-16	6,300.00	6,325.00	6,300.00	6,325.00	6,264.97	3,900
2025-12-15	6,300.00	6,325.00	6,275.00	6,325.00	6,264.97	10,600
2025-12-12	6,300.00	6,325.00	6,275.00	6,300.00	6,240.20	6,600
2025-12-11	6,300.00	6,300.00	6,225.00	6,275.00	6,215.44	9,600
2025-12-10	6,275.00	6,325.00	6,250.00	6,275.00	6,215.44	11,300
2025-12-09	6,300.00	6,300.00	6,250.00	6,250.00	6,190.68	4,200
2025-12-08	6,300.00	6,350.00	6,300.00	6,300.00	6,240.20	10,700
2025-12-05	6,275.00	6,300.00	6,275.00	6,300.00	6,240.20	8,000
2025-12-04	6,300.00	6,325.00	6,275.00	6,275.00	6,215.44	5,300
2025-12-03	6,250.00	6,325.00	6,250.00	6,300.00	6,240.20	10,300
2025-12-02	6,250.00	6,275.00	6,200.00	6,250.00	6,190.68	11,800
2025-12-01	6,200.00	6,275.00	6,200.00	6,250.00	6,190.68	11,100
2025-11-28	6,225.00	6,250.00	6,225.00	6,225.00	6,165.92	11,100
2025-11-27	6,150.00	6,225.00	6,150.00	6,225.00	6,165.92	7,200
2025-11-26	6,125.00	6,150.00	6,100.00	6,150.00	6,091.63	6,400
2025-11-25	6,100.00	6,150.00	6,100.00	6,150.00	6,091.63	10,200
2025-11-24	6,150.00	6,175.00	6,125.00	6,125.00	6,066.86	8,100
2025-11-21	6,175.00	6,200.00	6,150.00	6,150.00	6,091.63	10,900
2025-11-20	6,175.00	6,200.00	6,175.00	6,175.00	6,116.39	7,000
2025-11-19	6,100.00	6,200.00	6,100.00	6,150.00	6,091.63	12,600
2025-11-18	6,100.00	6,125.00	6,075.00	6,100.00	6,042.10	4,800
2025-11-17	6,075.00	6,125.00	6,075.00	6,100.00	6,042.10	10,000
2025-11-14	6,000.00	6,075.00	6,000.00	6,075.00	6,017.34	8,000
2025-11-13	5,875.00	5,975.00	5,875.00	5,975.00	5,918.29	11,100
2025-11-12	5,975.00	5,975.00	5,850.00	5,850.00	5,794.47	18,700
2025-11-11	6,150.00	6,200.00	6,000.00	6,000.00	5,943.05	26,100
2025-11-10	6,175.00	6,175.00	6,150.00	6,150.00	6,091.63	6,900
2025-11-07	6,200.00	6,225.00	6,175.00	6,200.00	6,141.15	8,000
2025-11-06	6,200.00	6,250.00	6,200.00	6,200.00	6,141.15	10,400

← NewerPage 4 of 5 · 253 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.