Skip to main content
PT FAP Agri Tbk (IDX:FAPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
7,025.00
-25.00 (-0.35%)
Apr 29, 2026, 8:58 AM WIB

PT FAP Agri Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,050.007,050.007,000.007,000.007,000.00-0.71%13,500
Apr 27, 20267,025.007,050.007,000.007,050.007,050.000.36%22,400
Apr 24, 20266,975.007,025.006,950.007,025.007,025.001.44%56,900
Apr 23, 20266,900.006,925.006,900.006,925.006,925.000.36%1,700
Apr 22, 20266,875.006,900.006,875.006,900.006,900.000.36%1,800
Apr 21, 20266,875.006,875.006,850.006,875.006,875.00-0.36%14,000
Apr 20, 20266,875.006,900.006,875.006,900.006,900.000.36%9,500
Apr 17, 20266,875.006,875.006,875.006,875.006,875.000.36%3,500
Apr 16, 20266,850.006,850.006,825.006,850.006,850.000.37%2,800
Apr 15, 20266,850.006,850.006,800.006,825.006,825.00-0.36%11,000
Apr 14, 20266,825.006,850.006,825.006,850.006,850.000.37%1,300
Apr 13, 20266,800.006,825.006,775.006,825.006,825.000.37%10,000
Apr 10, 20266,775.006,800.006,725.006,800.006,800.000.74%34,100
Apr 9, 20266,750.006,775.006,750.006,750.006,750.000.37%3,400
Apr 8, 20266,700.006,750.006,700.006,725.006,725.00-2,500
Apr 7, 20266,725.006,725.006,700.006,725.006,725.000.37%3,800
Apr 6, 20266,725.006,725.006,675.006,700.006,700.00-3,300
Apr 2, 20266,700.006,725.006,700.006,700.006,700.00-5,200
Apr 1, 20266,700.006,725.006,700.006,700.006,700.000.37%11,600
Mar 31, 20266,675.006,725.006,675.006,675.006,675.00-0.37%8,700
Mar 30, 20266,750.006,750.006,675.006,700.006,700.00-29,900
Mar 27, 20266,650.006,800.006,625.006,700.006,700.001.52%61,400
Mar 26, 20266,625.006,775.006,600.006,600.006,600.00-203,500
Mar 25, 20266,575.006,600.006,500.006,600.006,600.000.76%7,800
Mar 17, 20266,500.006,550.006,500.006,550.006,550.000.77%1,700
Mar 16, 20266,475.006,500.006,400.006,500.006,500.001.17%4,800
Mar 13, 20266,350.006,475.006,350.006,425.006,425.001.18%10,500
Mar 12, 20266,350.006,350.006,300.006,350.006,350.000.79%21,900
Mar 11, 20266,300.006,300.006,275.006,300.006,300.000.40%7,400
Mar 10, 20266,325.006,325.006,275.006,275.006,275.00-0.40%16,300
Mar 9, 20266,325.006,325.006,275.006,300.006,300.00-5,300
Mar 6, 20266,225.006,300.006,225.006,300.006,300.001.20%28,600
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