FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,670.66 | 11,100 |
| 2025-08-12 | 5,675.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,621.14 | 7,100 |
| 2025-08-11 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,596.37 | 10,300 |
| 2025-08-08 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,546.85 | 4,400 |
| 2025-08-07 | 5,575.00 | 5,600.00 | 5,550.00 | 5,575.00 | 5,522.08 | 5,300 |
| 2025-08-06 | 5,600.00 | 5,600.00 | 5,550.00 | 5,575.00 | 5,522.08 | 3,500 |
| 2025-08-05 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,546.85 | 3,200 |
| 2025-08-04 | 5,575.00 | 5,600.00 | 5,575.00 | 5,575.00 | 5,522.08 | 6,200 |
| 2025-08-01 | 5,575.00 | 5,575.00 | 5,550.00 | 5,575.00 | 5,522.08 | 10,700 |
| 2025-07-31 | 5,625.00 | 5,675.00 | 5,550.00 | 5,600.00 | 5,546.85 | 47,900 |
| 2025-07-30 | 5,600.00 | 5,625.00 | 5,600.00 | 5,625.00 | 5,571.61 | 6,300 |
| 2025-07-29 | 5,625.00 | 5,625.00 | 5,575.00 | 5,575.00 | 5,522.08 | 6,400 |
| 2025-07-28 | 5,600.00 | 5,625.00 | 5,600.00 | 5,625.00 | 5,571.61 | 4,600 |
| 2025-07-25 | 5,600.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,546.85 | 2,500 |
| 2025-07-24 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,546.85 | 5,800 |
| 2025-07-23 | 5,575.00 | 5,600.00 | 5,550.00 | 5,575.00 | 5,522.08 | 11,000 |
| 2025-07-22 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 5,497.32 | 10,600 |
| 2025-07-21 | 5,575.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,546.85 | 3,100 |
| 2025-07-18 | 5,550.00 | 5,575.00 | 5,550.00 | 5,575.00 | 5,522.08 | 5,300 |
| 2025-07-17 | 5,525.00 | 5,550.00 | 5,525.00 | 5,550.00 | 5,497.32 | 11,700 |
| 2025-07-16 | 5,475.00 | 5,525.00 | 5,475.00 | 5,525.00 | 5,472.56 | 10,500 |
| 2025-07-15 | 5,500.00 | 5,525.00 | 5,500.00 | 5,500.00 | 5,447.80 | 6,100 |
| 2025-07-14 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 5,447.80 | 8,000 |
| 2025-07-11 | 5,475.00 | 5,500.00 | 5,450.00 | 5,475.00 | 5,423.03 | 12,900 |
| 2025-07-10 | 5,425.00 | 5,475.00 | 5,425.00 | 5,475.00 | 5,423.03 | 5,300 |
| 2025-07-09 | 5,450.00 | 5,450.00 | 5,425.00 | 5,450.00 | 5,398.27 | 7,400 |
| 2025-07-08 | 5,450.00 | 5,475.00 | 5,425.00 | 5,425.00 | 5,373.51 | 11,900 |
| 2025-07-07 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,398.27 | 4,100 |
| 2025-07-04 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 5,447.80 | 5,600 |
| 2025-07-03 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,423.03 | 4,700 |
| 2025-07-02 | 5,450.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,398.27 | 12,800 |
| 2025-07-01 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,398.27 | 3,900 |
| 2025-06-30 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,423.03 | 7,200 |
| 2025-06-26 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 5,398.27 | 10,600 |
| 2025-06-25 | 5,450.00 | 5,450.00 | 5,425.00 | 5,425.00 | 5,373.51 | 7,600 |
| 2025-06-24 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,423.03 | 10,600 |
| 2025-06-23 | 5,425.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,373.51 | 4,700 |
| 2025-06-20 | 5,450.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,398.27 | 5,200 |
| 2025-06-19 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,398.27 | 11,100 |
| 2025-06-18 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,398.27 | 10,900 |
| 2025-06-17 | 5,425.00 | 5,475.00 | 5,425.00 | 5,475.00 | 5,423.03 | 3,600 |
| 2025-06-16 | 5,425.00 | 5,425.00 | 5,375.00 | 5,425.00 | 5,373.51 | 12,700 |
| 2025-06-13 | 5,425.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,373.51 | 4,300 |
| 2025-06-12 | 5,400.00 | 5,425.00 | 5,375.00 | 5,425.00 | 5,373.51 | 11,600 |
| 2025-06-11 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,348.75 | 6,100 |
| 2025-06-10 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,348.75 | 11,700 |
| 2025-06-05 | 5,350.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,323.98 | 4,900 |
| 2025-06-04 | 5,325.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,299.22 | 10,800 |
| 2025-06-03 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,274.46 | 4,300 |
| 2025-06-02 | 5,325.00 | 5,350.00 | 5,300.00 | 5,325.00 | 5,274.46 | 6,300 |
| 2025-05-28 | 5,300.00 | 5,350.00 | 5,300.00 | 5,325.00 | 5,274.46 | 10,100 |
| 2025-05-27 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 5,249.69 | 8,400 |
| 2025-05-26 | 5,350.00 | 5,350.00 | 5,325.00 | 5,325.00 | 5,274.46 | 5,700 |
| 2025-05-23 | 5,325.00 | 5,350.00 | 5,325.00 | 5,350.00 | 5,299.22 | 800 |
| 2025-05-22 | 5,375.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,299.22 | 6,900 |
| 2025-05-21 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 5,323.98 | 12,100 |
| 2025-05-20 | 5,375.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,299.22 | 6,900 |
| 2025-05-19 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,299.22 | 12,700 |
| 2025-05-16 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,299.22 | 5,700 |
| 2025-05-15 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,299.22 | 2,300 |
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.