FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,141.15 | 3,400 |
| 2025-11-04 | 6,200.00 | 6,200.00 | 6,150.00 | 6,175.00 | 6,116.39 | 8,800 |
| 2025-11-03 | 6,150.00 | 6,225.00 | 6,150.00 | 6,200.00 | 6,141.15 | 10,800 |
| 2025-10-31 | 6,275.00 | 6,275.00 | 6,150.00 | 6,150.00 | 6,091.63 | 20,100 |
| 2025-10-30 | 6,250.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,215.44 | 11,900 |
| 2025-10-29 | 6,225.00 | 6,250.00 | 6,225.00 | 6,250.00 | 6,190.68 | 5,600 |
| 2025-10-28 | 6,275.00 | 6,350.00 | 6,175.00 | 6,200.00 | 6,141.15 | 17,000 |
| 2025-10-27 | 6,225.00 | 6,300.00 | 6,225.00 | 6,275.00 | 6,215.44 | 13,600 |
| 2025-10-24 | 6,175.00 | 6,250.00 | 6,175.00 | 6,225.00 | 6,165.92 | 18,400 |
| 2025-10-23 | 6,150.00 | 6,225.00 | 6,150.00 | 6,175.00 | 6,116.39 | 13,700 |
| 2025-10-22 | 6,150.00 | 6,175.00 | 6,150.00 | 6,175.00 | 6,116.39 | 5,600 |
| 2025-10-21 | 6,175.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,091.63 | 4,300 |
| 2025-10-20 | 6,150.00 | 6,150.00 | 6,075.00 | 6,150.00 | 6,091.63 | 6,900 |
| 2025-10-17 | 6,150.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,091.63 | 5,200 |
| 2025-10-16 | 6,125.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,091.63 | 10,300 |
| 2025-10-15 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,066.86 | 5,700 |
| 2025-10-14 | 6,150.00 | 6,175.00 | 6,125.00 | 6,125.00 | 6,066.86 | 14,300 |
| 2025-10-13 | 6,225.00 | 6,250.00 | 6,175.00 | 6,175.00 | 6,116.39 | 11,200 |
| 2025-10-10 | 6,200.00 | 6,275.00 | 6,175.00 | 6,225.00 | 6,165.92 | 10,600 |
| 2025-10-09 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,141.15 | 15,400 |
| 2025-10-08 | 6,125.00 | 6,125.00 | 6,100.00 | 6,125.00 | 6,066.86 | 4,300 |
| 2025-10-07 | 6,125.00 | 6,125.00 | 6,075.00 | 6,100.00 | 6,042.10 | 11,000 |
| 2025-10-06 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,066.86 | 8,900 |
| 2025-10-03 | 6,100.00 | 6,125.00 | 6,100.00 | 6,100.00 | 6,042.10 | 5,400 |
| 2025-10-02 | 6,075.00 | 6,100.00 | 6,075.00 | 6,100.00 | 6,042.10 | 20,700 |
| 2025-10-01 | 6,150.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,042.10 | 11,200 |
| 2025-09-30 | 6,100.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,066.86 | 19,200 |
| 2025-09-29 | 6,125.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,042.10 | 13,500 |
| 2025-09-26 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,066.86 | 16,200 |
| 2025-09-25 | 6,125.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,091.63 | 16,000 |
| 2025-09-24 | 6,025.00 | 6,125.00 | 6,025.00 | 6,125.00 | 6,066.86 | 23,900 |
| 2025-09-23 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,992.58 | 16,300 |
| 2025-09-22 | 6,025.00 | 6,050.00 | 5,975.00 | 5,975.00 | 5,918.29 | 14,200 |
| 2025-09-19 | 6,025.00 | 6,075.00 | 6,000.00 | 6,000.00 | 5,943.05 | 13,000 |
| 2025-09-18 | 6,050.00 | 6,075.00 | 6,000.00 | 6,000.00 | 5,943.05 | 10,800 |
| 2025-09-17 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,967.81 | 10,200 |
| 2025-09-16 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,992.58 | 14,100 |
| 2025-09-15 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,918.29 | 10,600 |
| 2025-09-12 | 6,025.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,967.81 | 4,700 |
| 2025-09-11 | 6,000.00 | 6,050.00 | 6,000.00 | 6,025.00 | 5,967.81 | 7,700 |
| 2025-09-10 | 6,025.00 | 6,050.00 | 5,975.00 | 5,975.00 | 5,918.29 | 11,800 |
| 2025-09-09 | 5,975.00 | 6,025.00 | 5,975.00 | 6,025.00 | 5,967.81 | 14,800 |
| 2025-09-08 | 5,925.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,918.29 | 7,100 |
| 2025-09-05 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,868.76 | 0 |
| 2025-09-04 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,868.76 | 13,500 |
| 2025-09-03 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,893.53 | 11,200 |
| 2025-09-02 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,794.47 | 10,500 |
| 2025-09-01 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,720.19 | 5,200 |
| 2025-08-29 | 5,875.00 | 5,925.00 | 5,800.00 | 5,825.00 | 5,769.71 | 11,300 |
| 2025-08-28 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,819.24 | 10,200 |
| 2025-08-27 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,769.71 | 6,000 |
| 2025-08-26 | 5,800.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,720.19 | 11,700 |
| 2025-08-25 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,744.95 | 13,400 |
| 2025-08-22 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 5,695.42 | 5,500 |
| 2025-08-21 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 5,670.66 | 9,000 |
| 2025-08-20 | 5,725.00 | 5,775.00 | 5,700.00 | 5,775.00 | 5,720.19 | 13,100 |
| 2025-08-19 | 5,700.00 | 5,725.00 | 5,700.00 | 5,725.00 | 5,670.66 | 7,700 |
| 2025-08-18 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,621.14 | 0 |
| 2025-08-15 | 5,700.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,621.14 | 5,800 |
| 2025-08-14 | 5,725.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,645.90 | 6,800 |
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.