Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
04-Aug-2026 7,375.00 7,375.00 7,375.00 7,375.00 700 0
03-Aug-2026 7,325.00 7,375.00 7,325.00 7,375.00 2,700 0
31-Jul-2026 7,350.00 7,350.00 7,325.00 7,350.00 1,800 0
30-Jul-2026 7,350.00 7,350.00 7,325.00 7,350.00 1,100 0
29-Jul-2026 7,325.00 7,350.00 7,325.00 7,350.00 800 0
28-Jul-2026 7,300.00 7,325.00 7,275.00 7,325.00 2,000 0
27-Jul-2026 7,350.00 7,375.00 7,300.00 7,300.00 2,100 0
24-Jul-2026 7,275.00 7,300.00 7,275.00 7,300.00 800 0
23-Jul-2026 7,300.00 7,300.00 7,275.00 7,300.00 6,700 0
22-Jul-2026 7,300.00 7,300.00 7,250.00 7,275.00 4,600 0
21-Jul-2026 7,300.00 7,325.00 7,300.00 7,300.00 3,000 0
20-Jul-2026 7,300.00 7,325.00 7,300.00 7,325.00 6,000 0
17-Jul-2026 7,300.00 7,300.00 7,250.00 7,300.00 3,000 0
16-Jul-2026 7,375.00 7,375.00 7,300.00 7,300.00 13,300 0
15-Jul-2026 7,550.00 7,550.00 7,350.00 7,375.00 28,300 0
14-Jul-2026 7,525.00 7,575.00 7,525.00 7,550.00 25,000 0
13-Jul-2026 7,500.00 7,525.00 7,475.00 7,525.00 9,400 0
10-Jul-2026 7,450.00 7,475.00 7,450.00 7,475.00 600 0
09-Jul-2026 7,450.00 7,450.00 7,425.00 7,425.00 2,000 0
08-Jul-2026 7,425.00 7,475.00 7,425.00 7,450.00 3,500 0
07-Jul-2026 7,375.00 7,425.00 7,375.00 7,400.00 1,300 0
06-Jul-2026 7,350.00 7,375.00 7,350.00 7,375.00 1,600 0
03-Jul-2026 7,350.00 7,350.00 7,325.00 7,350.00 1,300 0
02-Jul-2026 7,375.00 7,400.00 7,375.00 7,375.00 1,200 0
01-Jul-2026 7,375.00 7,375.00 7,375.00 7,375.00 200 0
30-Jun-2026 7,375.00 7,375.00 7,375.00 7,375.00 100 0
29-Jun-2026 7,375.00 7,375.00 7,350.00 7,350.00 800 0
26-Jun-2026 7,375.00 7,375.00 7,375.00 7,375.00 100 0
25-Jun-2026 7,375.00 7,375.00 7,350.00 7,350.00 800 0
24-Jun-2026 7,400.00 7,400.00 7,375.00 7,375.00 1,600 0
23-Jun-2026 7,375.00 7,400.00 7,350.00 7,400.00 4,200 0
22-Jun-2026 7,325.00 7,375.00 7,325.00 7,375.00 1,200 0
19-Jun-2026 7,300.00 7,325.00 7,300.00 7,325.00 300 0
18-Jun-2026 7,325.00 7,325.00 7,275.00 7,275.00 2,700 0
17-Jun-2026 7,300.00 7,325.00 7,275.00 7,325.00 2,800 0
15-Jun-2026 7,275.00 7,300.00 7,275.00 7,300.00 800 0
12-Jun-2026 7,250.00 7,275.00 7,250.00 7,275.00 900 0
11-Jun-2026 7,300.00 7,300.00 7,250.00 7,250.00 2,400 0
10-Jun-2026 7,275.00 7,300.00 7,250.00 7,300.00 4,600 0
09-Jun-2026 7,225.00 7,250.00 7,225.00 7,250.00 6,600 0
08-Jun-2026 7,225.00 7,250.00 7,200.00 7,225.00 1,200 0
05-Jun-2026 7,225.00 7,250.00 7,225.00 7,225.00 1,700 0
04-Jun-2026 7,225.00 7,225.00 7,175.00 7,200.00 5,600 0
03-Jun-2026 7,225.00 7,225.00 7,200.00 7,225.00 5,700 0
02-Jun-2026 7,200.00 7,200.00 7,150.00 7,200.00 8,700 0
29-May-2026 7,200.00 7,200.00 7,175.00 7,200.00 3,200 0
28-May-2026 7,200.00 7,200.00 7,200.00 7,200.00 0 0
27-May-2026 7,200.00 7,200.00 7,200.00 7,200.00 0 0
26-May-2026 7,150.00 7,200.00 7,150.00 7,200.00 1,000 0
25-May-2026 7,150.00 7,175.00 7,150.00 7,175.00 2,200 0
22-May-2026 7,150.00 7,150.00 7,125.00 7,150.00 3,400 0
21-May-2026 7,200.00 7,200.00 7,150.00 7,150.00 10,800 0
20-May-2026 7,175.00 7,200.00 7,175.00 7,200.00 2,600 0
19-May-2026 7,125.00 7,175.00 7,050.00 7,175.00 18,900 0
18-May-2026 7,200.00 7,200.00 7,100.00 7,125.00 12,700 0
15-May-2026 7,200.00 7,200.00 7,200.00 7,200.00 0 0
14-May-2026 7,200.00 7,200.00 7,200.00 7,200.00 0 0
13-May-2026 7,125.00 7,200.00 7,125.00 7,200.00 6,700 0
12-May-2026 7,150.00 7,150.00 7,075.00 7,125.00 10,900 0
11-May-2026 7,100.00 7,100.00 7,100.00 7,100.00 1,800 0
08-May-2026 7,025.00 7,050.00 7,025.00 7,050.00 200 0
07-May-2026 7,075.00 7,075.00 7,025.00 7,025.00 18,600 0
06-May-2026 7,050.00 7,075.00 7,025.00 7,075.00 2,400 0
05-May-2026 7,025.00 7,050.00 6,975.00 7,025.00 46,100 0
04-May-2026 7,100.00 7,100.00 7,000.00 7,025.00 31,100 0
30-Apr-2026 7,075.00 7,075.00 7,025.00 7,050.00 7,500 0
29-Apr-2026 7,025.00 7,050.00 7,000.00 7,050.00 7,800 0
28-Apr-2026 7,050.00 7,050.00 7,000.00 7,000.00 13,500 0
27-Apr-2026 7,025.00 7,050.00 7,000.00 7,050.00 22,400 0
24-Apr-2026 6,975.00 7,025.00 6,950.00 7,025.00 56,900 0
23-Apr-2026 6,900.00 6,925.00 6,900.00 6,925.00 1,700 0
22-Apr-2026 6,875.00 6,900.00 6,875.00 6,900.00 1,800 0
21-Apr-2026 6,875.00 6,875.00 6,850.00 6,875.00 14,000 0
20-Apr-2026 6,875.00 6,900.00 6,875.00 6,900.00 9,500 0
17-Apr-2026 6,875.00 6,875.00 6,875.00 6,875.00 3,500 0
16-Apr-2026 6,850.00 6,850.00 6,825.00 6,850.00 2,800 0
15-Apr-2026 6,850.00 6,850.00 6,800.00 6,825.00 11,000 0
14-Apr-2026 6,825.00 6,850.00 6,825.00 6,850.00 1,300 0
13-Apr-2026 6,800.00 6,825.00 6,775.00 6,825.00 10,000 0
10-Apr-2026 6,775.00 6,800.00 6,725.00 6,800.00 34,100 0
09-Apr-2026 6,750.00 6,775.00 6,750.00 6,750.00 3,400 0
08-Apr-2026 6,700.00 6,750.00 6,700.00 6,725.00 2,500 0
07-Apr-2026 6,725.00 6,725.00 6,700.00 6,725.00 3,800 0
06-Apr-2026 6,725.00 6,725.00 6,675.00 6,700.00 3,300 0
02-Apr-2026 6,700.00 6,725.00 6,700.00 6,700.00 5,200 0
01-Apr-2026 6,700.00 6,725.00 6,700.00 6,700.00 11,600 0
31-Mar-2026 6,675.00 6,725.00 6,675.00 6,675.00 8,700 0
30-Mar-2026 6,750.00 6,750.00 6,675.00 6,700.00 29,900 0
27-Mar-2026 6,650.00 6,800.00 6,625.00 6,700.00 61,600 0
26-Mar-2026 6,625.00 6,775.00 6,600.00 6,600.00 203,500 0
25-Mar-2026 6,575.00 6,600.00 6,500.00 6,600.00 7,800 0
17-Mar-2026 6,500.00 6,550.00 6,500.00 6,550.00 1,700 0
16-Mar-2026 6,475.00 6,500.00 6,400.00 6,500.00 4,800 0
13-Mar-2026 6,350.00 6,475.00 6,350.00 6,425.00 10,500 0
12-Mar-2026 6,350.00 6,350.00 6,300.00 6,350.00 21,900 0
11-Mar-2026 6,300.00 6,300.00 6,275.00 6,300.00 7,400 0
10-Mar-2026 6,325.00 6,325.00 6,275.00 6,275.00 16,300 0
09-Mar-2026 6,325.00 6,325.00 6,275.00 6,300.00 5,300 0
06-Mar-2026 6,225.00 6,300.00 6,225.00 6,300.00 28,600 0
05-Mar-2026 6,225.00 6,225.00 6,225.00 6,225.00 2,200 0