Skip to main content
PT FAP Agri Tbk (IDX:FAPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,300.00
+75.00 (1.20%)
At close: Mar 6, 2026

PT FAP Agri Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,225.006,275.006,225.006,250.00-0.40%21,700
Mar 5, 20266,225.006,225.006,225.006,225.006,225.00-2,200
Mar 4, 20266,225.006,225.006,200.006,225.006,225.00-1,500
Mar 2, 20266,225.006,225.006,200.006,225.006,225.00-2,600
Feb 27, 20266,200.006,225.006,175.006,225.006,225.00-2,900
Feb 26, 20266,225.006,225.006,200.006,225.006,225.00-2,400
Feb 25, 20266,200.006,225.006,200.006,225.006,225.000.40%7,100
Feb 24, 20266,200.006,200.006,200.006,200.006,200.00-5,900
Feb 23, 20266,200.006,200.006,150.006,200.006,200.00-2,900
Feb 20, 20266,200.006,225.006,200.006,200.006,200.00-10,900
Feb 19, 20266,175.006,200.006,175.006,200.006,200.000.40%3,000
Feb 18, 20266,150.006,175.006,150.006,175.006,175.000.82%9,800
Feb 13, 20266,100.006,125.006,100.006,125.006,125.000.41%3,700
Feb 12, 20266,125.006,125.006,100.006,100.006,100.00-0.81%5,600
Feb 11, 20266,125.006,175.006,125.006,150.006,150.000.41%4,900
Feb 10, 20266,100.006,125.006,100.006,125.006,125.00-2,400
Feb 9, 20266,125.006,125.006,125.006,125.006,125.00-0.41%6,100
Feb 6, 20266,200.006,200.006,150.006,150.006,150.00-0.81%5,600
Feb 5, 20266,175.006,225.006,175.006,200.006,200.00-3,600
Feb 4, 20266,175.006,200.006,175.006,200.006,200.000.40%7,200
Feb 3, 20266,175.006,175.006,100.006,175.006,175.00-10,300
Feb 2, 20266,175.006,200.006,150.006,175.006,175.00-0.40%15,100
Jan 30, 20266,175.006,200.006,150.006,200.006,200.000.40%7,900
Jan 29, 20266,250.006,250.006,150.006,175.006,175.00-1.20%20,200
Jan 28, 20266,325.006,325.006,250.006,250.006,250.00-0.79%11,500
Jan 27, 20266,375.006,400.006,275.006,300.006,300.00-0.79%44,700
Jan 26, 20266,300.006,375.006,300.006,350.006,350.001.20%65,400
Jan 23, 20266,250.006,275.006,225.006,275.006,275.000.80%2,300
Jan 22, 20266,250.006,250.006,200.006,225.006,225.00-6,300
Jan 21, 20266,275.006,275.006,225.006,225.006,225.00-0.80%5,500
Jan 20, 20266,275.006,300.006,250.006,275.006,275.000.40%10,700
Jan 19, 20266,250.006,300.006,250.006,250.006,250.00-4,400
Jan 15, 20266,250.006,250.006,200.006,250.006,250.000.40%10,900
Jan 14, 20266,250.006,275.006,200.006,225.006,225.00-0.40%8,700
Jan 13, 20266,275.006,300.006,250.006,250.006,250.00-7,400
Jan 12, 20266,300.006,325.006,250.006,250.006,250.00-0.79%10,700
Jan 9, 20266,300.006,300.006,275.006,300.006,300.000.40%3,900
Jan 8, 20266,300.006,300.006,250.006,275.006,275.00-0.40%7,200
Jan 7, 20266,350.006,350.006,275.006,300.006,300.00-0.79%10,400
Jan 6, 20266,375.006,375.006,325.006,350.006,350.00-0.78%11,000
Jan 5, 20266,400.006,400.006,350.006,400.006,400.00-6,900
Jan 2, 20266,375.006,400.006,375.006,400.006,400.000.39%7,300
Dec 30, 20256,350.006,375.006,350.006,375.006,375.000.39%5,700
Dec 29, 20256,325.006,350.006,325.006,350.006,350.000.79%11,200
Dec 24, 20256,300.006,325.006,275.006,300.006,300.00-6,900
Dec 23, 20256,300.006,325.006,300.006,300.006,300.00-5,500
Dec 22, 20256,275.006,300.006,275.006,300.006,300.000.40%11,400
Dec 19, 20256,275.006,300.006,250.006,275.006,275.00-6,200
Dec 18, 20256,275.006,300.006,275.006,275.006,275.00-7,500
Dec 17, 20256,300.006,300.006,250.006,275.006,275.00-0.79%12,700
Dec 16, 20256,300.006,325.006,300.006,325.006,325.00-3,900
Dec 15, 20256,300.006,325.006,275.006,325.006,325.000.40%10,600
Dec 12, 20256,300.006,325.006,275.006,300.006,300.000.40%6,600
Dec 11, 20256,300.006,300.006,225.006,275.006,275.00-9,600
Dec 10, 20256,275.006,325.006,250.006,275.006,275.000.40%11,300
Dec 9, 20256,300.006,300.006,250.006,250.006,250.00-0.79%4,200
Dec 8, 20256,300.006,350.006,300.006,300.006,300.00-10,700
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