FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5,350.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,299.22 | 4,700 |
| 2025-05-09 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,299.22 | 4,100 |
| 2025-05-08 | 5,325.00 | 5,350.00 | 5,325.00 | 5,350.00 | 5,299.22 | 10,700 |
| 2025-05-07 | 5,325.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,299.22 | 15,600 |
| 2025-05-06 | 5,300.00 | 5,325.00 | 5,300.00 | 5,325.00 | 5,274.46 | 16,300 |
| 2025-05-05 | 5,350.00 | 5,350.00 | 5,325.00 | 5,325.00 | 5,274.46 | 8,200 |
| 2025-05-02 | 5,325.00 | 5,350.00 | 5,325.00 | 5,350.00 | 5,299.22 | 12,700 |
| 2025-04-30 | 5,300.00 | 5,325.00 | 5,275.00 | 5,325.00 | 5,274.46 | 5,500 |
| 2025-04-29 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 5,249.69 | 10,300 |
| 2025-04-28 | 5,325.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,249.69 | 7,700 |
| 2025-04-25 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 5,249.69 | 12,400 |
| 2025-04-24 | 5,325.00 | 5,325.00 | 5,300.00 | 5,325.00 | 5,274.46 | 9,600 |
| 2025-04-23 | 5,325.00 | 5,325.00 | 5,300.00 | 5,325.00 | 5,274.46 | 10,500 |
| 2025-04-22 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 5,249.69 | 12,700 |
| 2025-04-21 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 5,249.69 | 7,900 |
| 2025-04-17 | 5,300.00 | 5,325.00 | 5,275.00 | 5,325.00 | 5,274.46 | 12,900 |
| 2025-04-16 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,249.69 | 6,800 |
| 2025-04-15 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,224.93 | 5,700 |
| 2025-04-14 | 5,250.00 | 5,300.00 | 5,225.00 | 5,300.00 | 5,249.69 | 10,400 |
| 2025-04-11 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,200.17 | 5,200 |
| 2025-04-10 | 5,225.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,175.41 | 4,800 |
| 2025-04-09 | 5,200.00 | 5,225.00 | 5,200.00 | 5,225.00 | 5,175.41 | 11,200 |
| 2025-04-08 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,175.41 | 4,200 |
| 2025-03-27 | 5,250.00 | 5,275.00 | 5,250.00 | 5,275.00 | 5,224.93 | 7,600 |
| 2025-03-26 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,200.17 | 7,500 |
| 2025-03-25 | 5,200.00 | 5,225.00 | 5,200.00 | 5,225.00 | 5,175.41 | 10,500 |
| 2025-03-24 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,150.64 | 21,100 |
| 2025-03-21 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 5,200.17 | 14,200 |
| 2025-03-20 | 5,275.00 | 5,325.00 | 5,250.00 | 5,275.00 | 5,224.93 | 18,600 |
| 2025-03-19 | 5,500.00 | 5,575.00 | 5,500.00 | 5,575.00 | 5,211.07 | 50,700 |
| 2025-03-18 | 5,500.00 | 5,500.00 | 5,475.00 | 5,475.00 | 5,117.59 | 14,100 |
| 2025-03-17 | 5,475.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,117.59 | 4,600 |
| 2025-03-14 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,094.23 | 8,800 |
| 2025-03-13 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,070.86 | 4,200 |
| 2025-03-12 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 12,300 |
| 2025-03-11 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,024.12 | 4,600 |
| 2025-03-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,047.49 | 8,900 |
| 2025-03-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,047.49 | 10,500 |
| 2025-03-06 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 4,100 |
| 2025-03-05 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,024.12 | 10,700 |
| 2025-03-04 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,024.12 | 6,600 |
| 2025-03-03 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 10,200 |
| 2025-02-28 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 8,600 |
| 2025-02-27 | 5,400.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 5,100 |
| 2025-02-26 | 5,350.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,024.12 | 7,700 |
| 2025-02-25 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,000.75 | 10,000 |
| 2025-02-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,047.49 | 5,000 |
| 2025-02-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,047.49 | 10,300 |
| 2025-02-20 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 10,700 |
| 2025-02-19 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 6,000 |
| 2025-02-18 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 11,300 |
| 2025-02-17 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 7,500 |
| 2025-02-14 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 7,200 |
| 2025-02-13 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 11,800 |
| 2025-02-12 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 7,400 |
| 2025-02-11 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 4,700 |
| 2025-02-10 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 10,900 |
| 2025-02-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,047.49 | 8,600 |
| 2025-02-06 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 6,700 |
| 2025-02-05 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,070.86 | 6,100 |
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.