Skip to main content
PT FAP Agri Tbk (IDX:FAPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,300.00
+25.00 (0.40%)
At close: Dec 5, 2025

PT FAP Agri Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,275.006,300.006,275.006,300.006,300.000.40%8,000
Dec 4, 20256,300.006,325.006,275.006,275.006,275.00-0.40%5,300
Dec 3, 20256,250.006,325.006,250.006,300.006,300.000.80%10,300
Dec 2, 20256,250.006,275.006,200.006,250.006,250.00-11,800
Dec 1, 20256,200.006,275.006,200.006,250.006,250.000.40%11,100
Nov 28, 20256,225.006,250.006,225.006,225.006,225.00-11,100
Nov 27, 20256,150.006,225.006,150.006,225.006,225.001.22%7,200
Nov 26, 20256,125.006,150.006,100.006,150.006,150.00-6,400
Nov 25, 20256,100.006,150.006,100.006,150.006,150.000.41%10,200
Nov 24, 20256,150.006,175.006,125.006,125.006,125.00-0.41%8,100
Nov 21, 20256,175.006,200.006,150.006,150.006,150.00-0.40%10,900
Nov 20, 20256,175.006,200.006,175.006,175.006,175.000.41%7,000
Nov 19, 20256,100.006,200.006,100.006,150.006,150.000.82%12,600
Nov 18, 20256,100.006,125.006,075.006,100.006,100.00-4,800
Nov 17, 20256,075.006,125.006,075.006,100.006,100.000.41%10,000
Nov 14, 20256,000.006,075.006,000.006,075.006,075.001.67%8,000
Nov 13, 20255,875.005,975.005,875.005,975.005,975.002.14%11,100
Nov 12, 20255,975.005,975.005,850.005,850.005,850.00-2.50%18,700
Nov 11, 20256,150.006,200.006,000.006,000.006,000.00-2.44%26,100
Nov 10, 20256,175.006,175.006,150.006,150.006,150.00-0.81%6,900
Nov 7, 20256,200.006,225.006,175.006,200.006,200.00-8,000
Nov 6, 20256,200.006,250.006,200.006,200.006,200.00-10,400
Nov 5, 20256,225.006,225.006,200.006,200.006,200.000.40%3,400
Nov 4, 20256,200.006,200.006,150.006,175.006,175.00-0.40%8,800
Nov 3, 20256,150.006,225.006,150.006,200.006,200.000.81%10,800
Oct 31, 20256,275.006,275.006,150.006,150.006,150.00-1.99%20,100
Oct 30, 20256,250.006,300.006,250.006,275.006,275.000.40%11,900
Oct 29, 20256,225.006,250.006,225.006,250.006,250.000.81%5,600
Oct 28, 20256,275.006,350.006,175.006,200.006,200.00-1.20%17,000
Oct 27, 20256,225.006,300.006,225.006,275.006,275.000.80%13,600
Oct 24, 20256,175.006,250.006,175.006,225.006,225.000.81%18,400
Oct 23, 20256,150.006,225.006,150.006,175.006,175.00-13,700
Oct 22, 20256,150.006,175.006,150.006,175.006,175.000.41%5,600
Oct 21, 20256,175.006,175.006,125.006,150.006,150.00-4,300
Oct 20, 20256,150.006,150.006,075.006,150.006,150.00-6,900
Oct 17, 20256,150.006,175.006,125.006,150.006,150.00-5,200
Oct 16, 20256,125.006,175.006,125.006,150.006,150.000.41%10,300
Oct 15, 20256,125.006,150.006,100.006,125.006,125.00-5,700
Oct 14, 20256,150.006,175.006,125.006,125.006,125.00-0.81%14,300
Oct 13, 20256,225.006,250.006,175.006,175.006,175.00-0.80%11,200
Oct 10, 20256,200.006,275.006,175.006,225.006,225.000.40%10,600
Oct 9, 20256,125.006,200.006,100.006,200.006,200.001.22%15,400
Oct 8, 20256,125.006,125.006,100.006,125.006,125.000.41%4,300
Oct 7, 20256,125.006,125.006,075.006,100.006,100.00-0.41%11,000
Oct 6, 20256,125.006,150.006,100.006,125.006,125.000.41%8,900
Oct 3, 20256,100.006,125.006,100.006,100.006,100.00-5,400
Oct 2, 20256,075.006,100.006,075.006,100.006,100.00-20,700
Oct 1, 20256,150.006,200.006,100.006,100.006,100.00-0.41%11,200
Sep 30, 20256,100.006,150.006,100.006,125.006,125.000.41%19,200
Sep 29, 20256,125.006,150.006,100.006,100.006,100.00-0.41%13,500
Sep 26, 20256,150.006,150.006,100.006,125.006,125.00-0.41%16,200
Sep 25, 20256,125.006,150.006,100.006,150.006,150.000.41%16,000
Sep 24, 20256,025.006,125.006,025.006,125.006,125.001.24%23,900
Sep 23, 20256,000.006,050.006,000.006,050.006,050.001.26%16,300
Sep 22, 20256,025.006,050.005,975.005,975.005,975.00-0.42%14,200
Sep 19, 20256,025.006,075.006,000.006,000.006,000.00-13,000
Sep 18, 20256,050.006,075.006,000.006,000.006,000.00-0.41%10,800
Sep 17, 20256,050.006,100.006,000.006,025.006,025.00-0.41%10,200
Sep 16, 20256,000.006,050.006,000.006,050.006,050.001.26%14,100
Sep 15, 20256,000.006,025.005,950.005,975.005,975.00-0.83%10,600
Sep 12, 20256,025.006,050.006,000.006,025.006,025.00-4,700
Sep 11, 20256,000.006,050.006,000.006,025.006,025.000.84%7,700
Sep 10, 20256,025.006,050.005,975.005,975.005,975.00-0.83%11,800
Sep 9, 20255,975.006,025.005,975.006,025.006,025.000.84%14,800
Sep 8, 20255,925.005,975.005,925.005,975.005,975.000.84%7,100
Sep 4, 20255,950.006,000.005,925.005,925.005,925.00-0.42%13,500
Sep 3, 20255,850.005,950.005,850.005,950.005,950.001.71%11,200
Sep 2, 20255,800.005,850.005,800.005,850.005,850.001.30%10,500
Sep 1, 20255,800.005,800.005,750.005,775.005,775.00-0.86%5,200
Aug 29, 20255,875.005,925.005,800.005,825.005,825.00-0.85%11,300
Aug 28, 20255,825.005,875.005,825.005,875.005,875.000.86%10,200
Aug 27, 20255,800.005,825.005,800.005,825.005,825.000.87%6,000
Aug 26, 20255,800.005,850.005,750.005,775.005,775.00-0.43%11,700
Aug 25, 20255,750.005,800.005,750.005,800.005,800.000.87%13,400
Aug 22, 20255,725.005,750.005,725.005,750.005,750.000.44%5,500
Aug 21, 20255,775.005,800.005,725.005,725.005,725.00-0.87%9,000
Aug 20, 20255,725.005,775.005,700.005,775.005,775.000.87%13,100
Aug 19, 20255,700.005,725.005,700.005,725.005,725.000.88%7,700
Aug 15, 20255,700.005,700.005,675.005,675.005,675.00-0.44%5,800
Aug 14, 20255,725.005,750.005,700.005,700.005,700.00-0.44%6,800
Aug 13, 20255,675.005,725.005,675.005,725.005,725.000.88%11,100
Aug 12, 20255,675.005,675.005,625.005,675.005,675.000.44%7,100
Aug 11, 20255,600.005,650.005,600.005,650.005,650.000.89%10,300
Aug 8, 20255,575.005,600.005,575.005,600.005,600.000.45%4,400
Aug 7, 20255,575.005,600.005,550.005,575.005,575.00-5,300
Aug 6, 20255,600.005,600.005,550.005,575.005,575.00-0.45%3,500
Aug 5, 20255,575.005,600.005,575.005,600.005,600.000.45%3,200
Aug 4, 20255,575.005,600.005,575.005,575.005,575.00-6,200
Aug 1, 20255,575.005,575.005,550.005,575.005,575.00-0.45%10,700
Jul 31, 20255,625.005,675.005,550.005,600.005,600.00-0.44%47,900
Jul 30, 20255,600.005,625.005,600.005,625.005,625.000.90%6,300
Jul 29, 20255,625.005,625.005,575.005,575.005,575.00-0.89%6,400
Jul 28, 20255,600.005,625.005,600.005,625.005,625.000.45%4,600
Jul 25, 20255,600.005,600.005,575.005,600.005,600.00-2,500
Jul 24, 20255,575.005,600.005,575.005,600.005,600.000.45%5,800
Jul 23, 20255,575.005,600.005,550.005,575.005,575.000.45%11,000
Jul 22, 20255,600.005,625.005,550.005,550.005,550.00-0.89%10,600
Jul 21, 20255,575.005,625.005,575.005,600.005,600.000.45%3,100
Jul 18, 20255,550.005,575.005,550.005,575.005,575.000.45%5,300
Jul 17, 20255,525.005,550.005,525.005,550.005,550.000.45%11,700