Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
10-Aug-2022 3,700.00 3,700.00 3,700.00 3,700.00 9,600 0
09-Aug-2022 3,690.00 3,700.00 3,690.00 3,700.00 7,900 0
08-Aug-2022 3,660.00 3,680.00 3,660.00 3,680.00 47,700 0
05-Aug-2022 3,670.00 3,670.00 3,650.00 3,660.00 8,600 0
04-Aug-2022 3,650.00 4,560.00 3,630.00 3,670.00 169,900 0
03-Aug-2022 3,660.00 3,660.00 3,640.00 3,650.00 30,700 0
02-Aug-2022 3,690.00 3,690.00 3,660.00 3,660.00 21,700 0
01-Aug-2022 3,690.00 3,700.00 3,680.00 3,690.00 16,900 0
29-Jul-2022 3,660.00 3,680.00 3,660.00 3,680.00 21,600 0
28-Jul-2022 3,630.00 3,660.00 3,630.00 3,660.00 28,100 0
27-Jul-2022 3,650.00 3,650.00 3,640.00 3,650.00 47,700 0
26-Jul-2022 3,640.00 3,640.00 3,630.00 3,640.00 16,500 0
25-Jul-2022 3,620.00 3,640.00 3,620.00 3,640.00 22,400 0
22-Jul-2022 3,630.00 3,630.00 3,610.00 3,620.00 49,100 0
21-Jul-2022 3,620.00 3,630.00 3,620.00 3,630.00 3,600 0
20-Jul-2022 3,600.00 3,630.00 3,600.00 3,630.00 35,000 0
19-Jul-2022 3,590.00 3,600.00 3,590.00 3,600.00 12,000 0
18-Jul-2022 3,570.00 3,580.00 3,560.00 3,580.00 45,500 0
15-Jul-2022 3,540.00 3,550.00 3,540.00 3,550.00 32,500 0
14-Jul-2022 3,550.00 3,550.00 3,530.00 3,530.00 19,100 0
13-Jul-2022 3,600.00 3,600.00 3,550.00 3,550.00 33,300 0
12-Jul-2022 3,590.00 3,600.00 3,590.00 3,600.00 31,000 0
11-Jul-2022 3,590.00 3,590.00 3,570.00 3,590.00 50,200 0
08-Jul-2022 3,550.00 3,580.00 3,540.00 3,580.00 37,100 0
07-Jul-2022 3,550.00 3,560.00 3,540.00 3,560.00 51,400 0
06-Jul-2022 3,560.00 3,560.00 3,540.00 3,550.00 23,900 0
05-Jul-2022 3,550.00 3,570.00 3,540.00 3,570.00 46,600 0
04-Jul-2022 3,570.00 3,570.00 3,550.00 3,550.00 27,700 0
01-Jul-2022 3,580.00 3,590.00 3,560.00 3,570.00 50,700 0
30-Jun-2022 3,580.00 3,590.00 3,580.00 3,580.00 20,300 0
29-Jun-2022 3,590.00 3,590.00 3,560.00 3,570.00 58,800 0
28-Jun-2022 3,590.00 3,590.00 3,580.00 3,590.00 20,600 0
27-Jun-2022 3,570.00 3,580.00 3,570.00 3,580.00 32,500 0
24-Jun-2022 3,550.00 3,570.00 3,550.00 3,570.00 50,700 0
23-Jun-2022 3,580.00 3,580.00 3,540.00 3,550.00 35,600 0
22-Jun-2022 3,580.00 3,590.00 3,580.00 3,580.00 13,400 0
21-Jun-2022 3,560.00 3,580.00 3,560.00 3,580.00 45,100 0
20-Jun-2022 3,560.00 3,560.00 3,550.00 3,560.00 27,900 0
17-Jun-2022 3,570.00 3,570.00 3,560.00 3,570.00 21,000 0
16-Jun-2022 3,560.00 3,570.00 3,560.00 3,570.00 20,700 0
15-Jun-2022 3,550.00 3,550.00 3,540.00 3,550.00 48,300 0
14-Jun-2022 3,550.00 3,560.00 3,550.00 3,560.00 27,300 0
13-Jun-2022 3,570.00 3,570.00 3,550.00 3,560.00 20,700 0
10-Jun-2022 3,590.00 3,590.00 3,570.00 3,580.00 52,700 0
09-Jun-2022 3,580.00 3,610.00 3,580.00 3,600.00 15,700 0
08-Jun-2022 3,580.00 3,610.00 3,570.00 3,600.00 63,200 0
07-Jun-2022 3,590.00 3,590.00 3,580.00 3,580.00 35,200 0
06-Jun-2022 3,610.00 3,620.00 3,590.00 3,600.00 37,800 0
03-Jun-2022 3,590.00 3,610.00 3,590.00 3,600.00 35,300 0
02-Jun-2022 3,590.00 3,590.00 3,590.00 3,590.00 12,100 0
31-May-2022 3,580.00 3,580.00 3,570.00 3,580.00 34,400 0
30-May-2022 3,590.00 3,590.00 3,580.00 3,580.00 16,200 0
27-May-2022 3,570.00 3,590.00 3,570.00 3,590.00 77,600 0
25-May-2022 3,580.00 3,580.00 3,560.00 3,570.00 46,600 0
24-May-2022 3,570.00 3,590.00 3,570.00 3,590.00 33,200 0
23-May-2022 3,570.00 3,570.00 3,560.00 3,570.00 26,600 0
20-May-2022 3,570.00 3,580.00 3,560.00 3,570.00 27,600 0
19-May-2022 3,600.00 3,600.00 3,570.00 3,580.00 26,500 0
18-May-2022 3,580.00 4,470.00 3,570.00 3,600.00 111,100 0
17-May-2022 3,560.00 3,580.00 3,560.00 3,580.00 27,200 0
13-May-2022 3,550.00 3,560.00 3,550.00 3,560.00 7,300 0
12-May-2022 3,540.00 3,540.00 3,530.00 3,540.00 35,500 0
11-May-2022 3,520.00 3,540.00 3,510.00 3,540.00 63,600 0
10-May-2022 3,520.00 3,520.00 3,500.00 3,520.00 57,200 0
09-May-2022 3,530.00 3,530.00 3,520.00 3,520.00 50,700 0
28-Apr-2022 3,540.00 3,540.00 3,530.00 3,540.00 39,000 0
27-Apr-2022 3,510.00 3,530.00 3,510.00 3,530.00 46,500 0
26-Apr-2022 3,480.00 3,510.00 3,480.00 3,510.00 23,200 0
25-Apr-2022 3,510.00 3,510.00 3,490.00 3,490.00 12,000 0
22-Apr-2022 3,540.00 3,550.00 3,530.00 3,530.00 32,500 0
21-Apr-2022 3,550.00 3,560.00 3,550.00 3,560.00 50,700 0
20-Apr-2022 3,570.00 3,570.00 3,550.00 3,550.00 19,200 0
19-Apr-2022 3,590.00 3,590.00 3,570.00 3,570.00 13,400 0
18-Apr-2022 3,600.00 3,620.00 3,570.00 3,600.00 114,500 0
14-Apr-2022 3,600.00 3,610.00 3,580.00 3,600.00 89,700 0
13-Apr-2022 3,580.00 4,100.00 3,570.00 3,600.00 174,500 0
12-Apr-2022 3,580.00 3,590.00 3,560.00 3,590.00 100,600 0
11-Apr-2022 3,580.00 3,590.00 3,570.00 3,580.00 127,600 0
08-Apr-2022 3,580.00 3,580.00 3,560.00 3,580.00 122,900 0
07-Apr-2022 3,570.00 3,590.00 3,560.00 3,580.00 99,000 0
06-Apr-2022 3,560.00 3,580.00 3,540.00 3,570.00 148,000 0
05-Apr-2022 3,560.00 3,570.00 3,540.00 3,560.00 135,900 0
04-Apr-2022 3,550.00 3,560.00 3,530.00 3,560.00 116,900 0
01-Apr-2022 3,540.00 3,550.00 3,520.00 3,550.00 122,100 0
31-Mar-2022 3,540.00 3,550.00 3,520.00 3,540.00 88,000 0
30-Mar-2022 3,530.00 3,550.00 3,520.00 3,540.00 124,100 0
29-Mar-2022 3,550.00 3,550.00 3,510.00 3,530.00 106,100 0
28-Mar-2022 3,530.00 3,550.00 3,500.00 3,540.00 156,800 0
25-Mar-2022 3,520.00 3,530.00 3,500.00 3,530.00 106,800 0
24-Mar-2022 3,510.00 3,520.00 3,500.00 3,520.00 152,800 0
23-Mar-2022 3,490.00 3,520.00 3,490.00 3,510.00 121,000 0
22-Mar-2022 3,510.00 3,520.00 3,490.00 3,510.00 78,100 0
21-Mar-2022 3,500.00 3,520.00 3,480.00 3,510.00 100,800 0
18-Mar-2022 3,490.00 3,510.00 3,480.00 3,510.00 112,200 0
17-Mar-2022 3,510.00 3,510.00 3,480.00 3,500.00 83,800 0
16-Mar-2022 3,470.00 3,510.00 3,470.00 3,510.00 156,200 0
15-Mar-2022 3,490.00 3,500.00 3,460.00 3,470.00 145,800 0
14-Mar-2022 3,500.00 3,500.00 3,500.00 3,500.00 0 0
11-Mar-2022 3,500.00 3,500.00 3,480.00 3,500.00 108,300 0
10-Mar-2022 3,490.00 3,500.00 3,470.00 3,490.00 102,500 0