FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 6,200 |
| 2024-10-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 5,900 |
| 2024-10-29 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 8,800 |
| 2024-10-28 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 7,300 |
| 2024-10-25 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 6,000 |
| 2024-10-24 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 6,600 |
| 2024-10-23 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 7,300 |
| 2024-10-22 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 14,000 |
| 2024-10-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 2,700 |
| 2024-10-18 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 8,700 |
| 2024-10-17 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 2,000 |
| 2024-10-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 4,600 |
| 2024-10-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 3,500 |
| 2024-10-14 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 2,200 |
| 2024-10-11 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 4,600 |
| 2024-10-10 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 3,100 |
| 2024-10-09 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 2,200 |
| 2024-10-08 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,930.65 | 2,700 |
| 2024-10-07 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,930.65 | 1,600 |
| 2024-10-04 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,930.65 | 3,600 |
| 2024-10-03 | 5,275.00 | 5,275.00 | 5,250.00 | 5,250.00 | 4,907.28 | 1,900 |
| 2024-10-02 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 1,200 |
| 2024-10-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 1,500 |
| 2024-09-30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 6,700 |
| 2024-09-27 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 5,900 |
| 2024-09-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 4,600 |
| 2024-09-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 6,600 |
| 2024-09-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 8,500 |
| 2024-09-23 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 17,800 |
| 2024-09-20 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 16,900 |
| 2024-09-19 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 8,900 |
| 2024-09-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 1,700 |
| 2024-09-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,100 |
| 2024-09-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,100 |
| 2024-09-12 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 13,200 |
| 2024-09-11 | 5,300.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 12,700 |
| 2024-09-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,200 |
| 2024-09-09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,500 |
| 2024-09-06 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,200 |
| 2024-09-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,900 |
| 2024-09-04 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,500 |
| 2024-09-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,200 |
| 2024-09-02 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 11,800 |
| 2024-08-30 | 5,275.00 | 5,325.00 | 5,275.00 | 5,300.00 | 4,954.02 | 14,800 |
| 2024-08-29 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 8,900 |
| 2024-08-28 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 18,000 |
| 2024-08-27 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,930.65 | 10,400 |
| 2024-08-26 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 4,930.65 | 10,600 |
| 2024-08-23 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,930.65 | 8,200 |
| 2024-08-22 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,900 |
| 2024-08-21 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 14,800 |
| 2024-08-20 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,600 |
| 2024-08-19 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 15,100 |
| 2024-08-16 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 20,500 |
| 2024-08-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 11,700 |
| 2024-08-14 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,300 |
| 2024-08-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 16,800 |
| 2024-08-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,954.02 | 12,600 |
| 2024-08-09 | 5,300.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,954.02 | 10,500 |
| 2024-08-08 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,954.02 | 10,200 |
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.