FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 10,200 |
| 2025-02-03 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,047.49 | 8,800 |
| 2025-01-31 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,070.86 | 6,200 |
| 2025-01-30 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,070.86 | 3,700 |
| 2025-01-24 | 5,400.00 | 5,425.00 | 5,375.00 | 5,425.00 | 5,070.86 | 10,800 |
| 2025-01-23 | 5,375.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 8,900 |
| 2025-01-22 | 5,400.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 10,200 |
| 2025-01-21 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,024.12 | 8,500 |
| 2025-01-20 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 11,200 |
| 2025-01-17 | 5,375.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,024.12 | 11,900 |
| 2025-01-16 | 5,400.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 8,400 |
| 2025-01-15 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 11,200 |
| 2025-01-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,047.49 | 11,700 |
| 2025-01-13 | 5,375.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 6,700 |
| 2025-01-10 | 5,375.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,024.12 | 10,200 |
| 2025-01-09 | 5,350.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,024.12 | 5,800 |
| 2025-01-08 | 5,350.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,000.75 | 10,800 |
| 2025-01-07 | 5,375.00 | 5,375.00 | 5,325.00 | 5,325.00 | 4,977.39 | 12,300 |
| 2025-01-06 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,000.75 | 10,700 |
| 2025-01-03 | 5,375.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,047.49 | 12,500 |
| 2025-01-02 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 5,047.49 | 3,500 |
| 2024-12-30 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,047.49 | 11,700 |
| 2024-12-27 | 5,350.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,000.75 | 13,200 |
| 2024-12-24 | 5,325.00 | 5,350.00 | 5,300.00 | 5,325.00 | 4,977.39 | 11,700 |
| 2024-12-23 | 5,300.00 | 5,325.00 | 5,300.00 | 5,325.00 | 4,977.39 | 6,500 |
| 2024-12-20 | 5,325.00 | 5,350.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,800 |
| 2024-12-19 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 7,000 |
| 2024-12-18 | 5,350.00 | 5,350.00 | 5,325.00 | 5,350.00 | 5,000.75 | 8,100 |
| 2024-12-17 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,000.75 | 7,700 |
| 2024-12-16 | 5,375.00 | 5,375.00 | 5,325.00 | 5,325.00 | 4,977.39 | 12,500 |
| 2024-12-13 | 5,350.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,024.12 | 6,800 |
| 2024-12-12 | 5,350.00 | 5,350.00 | 5,325.00 | 5,350.00 | 5,000.75 | 5,600 |
| 2024-12-11 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,000.75 | 6,600 |
| 2024-12-10 | 5,350.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,024.12 | 11,300 |
| 2024-12-09 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,024.12 | 3,000 |
| 2024-12-06 | 5,350.00 | 5,375.00 | 5,350.00 | 5,375.00 | 5,024.12 | 11,200 |
| 2024-12-05 | 5,375.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,000.75 | 6,300 |
| 2024-12-04 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 10,300 |
| 2024-12-03 | 5,350.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,000.75 | 10,700 |
| 2024-12-02 | 5,350.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,000.75 | 8,200 |
| 2024-11-29 | 5,400.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 10,300 |
| 2024-11-28 | 5,400.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 8,800 |
| 2024-11-26 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 6,400 |
| 2024-11-25 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 5,024.12 | 6,000 |
| 2024-11-22 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,024.12 | 6,600 |
| 2024-11-21 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,000.75 | 7,600 |
| 2024-11-20 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,000.75 | 11,000 |
| 2024-11-19 | 5,350.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,024.12 | 6,100 |
| 2024-11-18 | 5,375.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,000.75 | 7,200 |
| 2024-11-15 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,024.12 | 9,700 |
| 2024-11-14 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,000.75 | 8,900 |
| 2024-11-13 | 5,375.00 | 5,375.00 | 5,350.00 | 5,350.00 | 5,000.75 | 5,600 |
| 2024-11-12 | 5,350.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,000.75 | 9,100 |
| 2024-11-11 | 5,350.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,000.75 | 6,800 |
| 2024-11-08 | 5,325.00 | 5,350.00 | 5,325.00 | 5,350.00 | 5,000.75 | 7,600 |
| 2024-11-07 | 5,300.00 | 5,325.00 | 5,275.00 | 5,325.00 | 4,977.39 | 12,000 |
| 2024-11-06 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,900 |
| 2024-11-05 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 2,600 |
| 2024-11-04 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 8,100 |
| 2024-11-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 8,500 |
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.