PT FAP Agri Tbk(ID:FAPA)
Rp7,125.00+25.00 (+0.35%)
ID:FAPA
PT FAP Agri Tbk historical prices
Rp7,125.00
At close:+25.00 (+0.35%)
PT FAP Agri Tbk (FAPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7,100.00 | 7,125.00 | 7,100.00 | 7,125.00 | 7,125.00 | +0.35% | 400 | 0.06 |
| Nov 09, 2026 | 7,100.00 | 7,100.00 | 7,075.00 | 7,100.00 | 7,100.00 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | +0.35% | 100 | 0.01 |
| Nov 05, 2026 | 7,075.00 | 7,075.00 | 7,050.00 | 7,075.00 | 7,075.00 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 7,075.00 | 7,075.00 | 7,050.00 | 7,075.00 | 7,075.00 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 7,100.00 | 7,100.00 | 7,075.00 | 7,075.00 | 7,075.00 | -0.35% | 800 | 0.11 |
| Nov 02, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 1,300 | 0.18 |
| Oct 30, 2026 | 7,125.00 | 7,125.00 | 7,100.00 | 7,125.00 | 7,125.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 7,125.00 | 7,125.00 | 7,100.00 | 7,125.00 | 7,125.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7,100.00 | 7,125.00 | 7,100.00 | 7,125.00 | 7,125.00 | +0.00% | 400 | 0.05 |
| Oct 27, 2026 | 7,100.00 | 7,125.00 | 7,100.00 | 7,125.00 | 7,125.00 | +0.00% | 1,200 | 0.16 |
| Oct 26, 2026 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | -0.35% | 1,300 | 0.18 |
| Oct 23, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | +0.70% | 100 | 0.01 |
| Oct 22, 2026 | 7,075.00 | 7,100.00 | 7,075.00 | 7,100.00 | 7,100.00 | +0.00% | 1,600 | 0.22 |
| Oct 21, 2026 | 7,125.00 | 7,125.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 2,100 | 0.29 |
| Oct 20, 2026 | 7,100.00 | 7,125.00 | 7,075.00 | 7,125.00 | 7,125.00 | +0.35% | 2,200 | 0.30 |
| Oct 19, 2026 | 7,125.00 | 7,125.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 900 | 0.12 |
| Oct 16, 2026 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 7,125.00 | -3.72% | 4,300 | 0.58 |
| Oct 15, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | +0.00% | 1,400 | 0.19 |
| Oct 14, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | +0.00% | 1,000 | 0.13 |
| Oct 13, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | +0.34% | 100 | 0.01 |
| Oct 12, 2026 | 7,350.00 | 7,400.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.34% | 1,100 | 0.13 |
| Oct 09, 2026 | 7,400.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | +0.00% | 700 | 0.08 |
| Oct 07, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | +0.34% | 100 | 0.01 |
| Oct 06, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | +0.34% | 1,500 | 0.17 |
| Oct 05, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.34% | 700 | 0.08 |
| Oct 02, 2026 | 7,375.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,375.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.34% | 600 | 0.07 |
| Sep 30, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.34% | 300 | 0.03 |
| Sep 29, 2026 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | +0.34% | 100 | 0.01 |
| Sep 28, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.34% | 700 | 0.08 |
| Sep 25, 2026 | 7,400.00 | 7,425.00 | 7,400.00 | 7,425.00 | 7,425.00 | -0.34% | 200 | 0.02 |
| Sep 24, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | +0.68% | 200 | 0.02 |
| Sep 23, 2026 | 7,425.00 | 7,425.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.34% | 5,400 | 0.62 |
| Sep 22, 2026 | 7,425.00 | 7,425.00 | 7,400.00 | 7,425.00 | 7,425.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,425.00 | 7,425.00 | 7,400.00 | 7,425.00 | 7,425.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,450.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | -0.34% | 7,600 | 0.87 |
| Sep 17, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | +0.34% | 200 | 0.02 |
| Sep 16, 2026 | 7,425.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | +0.00% | 400 | 0.05 |
| Sep 15, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | +0.34% | 300 | 0.03 |
| Sep 14, 2026 | 7,450.00 | 7,450.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.67% | 10,100 | 1.16 |
| Sep 11, 2026 | 7,450.00 | 7,450.00 | 7,425.00 | 7,450.00 | 7,450.00 | -0.33% | 3,400 | 0.39 |
| Sep 10, 2026 | 7,500.00 | 7,500.00 | 7,450.00 | 7,475.00 | 7,475.00 | +0.00% | 4,700 | 0.55 |
| Sep 09, 2026 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | -0.33% | 200 | 0.02 |
| Sep 08, 2026 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,500.00 | +0.00% | 4,000 | 0.47 |
| Sep 07, 2026 | 7,475.00 | 7,500.00 | 7,475.00 | 7,500.00 | 7,500.00 | +0.33% | 700 | 0.08 |
| Sep 04, 2026 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | -0.33% | 800 | 0.09 |
| Sep 03, 2026 | 7,475.00 | 7,500.00 | 7,450.00 | 7,500.00 | 7,500.00 | +0.33% | 2,200 | 0.25 |
| Sep 02, 2026 | 7,500.00 | 7,500.00 | 7,475.00 | 7,475.00 | 7,475.00 | +0.34% | 900 | 0.10 |
