Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 3,480.00 3,500.00 3,470.00 3,490.00 85,500 0
08-Mar-2022 3,450.00 3,500.00 3,440.00 3,490.00 167,800 0
07-Mar-2022 3,460.00 3,460.00 3,430.00 3,450.00 144,400 0
04-Mar-2022 3,400.00 3,460.00 3,400.00 3,460.00 197,400 0
02-Mar-2022 3,380.00 3,400.00 3,370.00 3,400.00 145,700 0
01-Mar-2022 3,350.00 3,380.00 3,340.00 3,380.00 96,600 0
25-Feb-2022 3,310.00 3,350.00 3,290.00 3,350.00 148,200 0
24-Feb-2022 3,310.00 3,330.00 3,300.00 3,320.00 71,800 0
23-Feb-2022 3,300.00 3,320.00 3,270.00 3,310.00 132,900 0
22-Feb-2022 3,300.00 3,310.00 3,260.00 3,300.00 129,900 0
21-Feb-2022 3,300.00 3,310.00 3,280.00 3,300.00 96,900 0
18-Feb-2022 3,270.00 3,300.00 3,260.00 3,300.00 215,000 0
17-Feb-2022 3,270.00 3,280.00 3,260.00 3,280.00 76,300 0
16-Feb-2022 3,270.00 3,280.00 3,250.00 3,280.00 132,800 0
15-Feb-2022 3,230.00 4,000.00 3,210.00 3,280.00 196,500 0
14-Feb-2022 3,230.00 3,250.00 3,220.00 3,230.00 111,000 0
11-Feb-2022 3,230.00 3,250.00 3,230.00 3,240.00 75,800 0
10-Feb-2022 3,230.00 3,240.00 3,210.00 3,240.00 170,000 0
09-Feb-2022 3,230.00 3,250.00 3,200.00 3,230.00 132,100 0
08-Feb-2022 3,230.00 3,240.00 3,210.00 3,230.00 119,500 0
07-Feb-2022 3,230.00 3,240.00 3,220.00 3,230.00 75,000 0
04-Feb-2022 3,220.00 3,240.00 3,200.00 3,230.00 144,300 0
03-Feb-2022 3,220.00 3,230.00 3,210.00 3,220.00 114,000 0
02-Feb-2022 3,220.00 3,240.00 3,210.00 3,220.00 72,800 0
31-Jan-2022 3,180.00 3,220.00 3,180.00 3,220.00 156,900 0
28-Jan-2022 3,190.00 3,210.00 3,170.00 3,180.00 158,100 0
27-Jan-2022 3,190.00 3,210.00 3,180.00 3,190.00 127,300 0
26-Jan-2022 3,210.00 3,220.00 3,180.00 3,200.00 164,600 0
25-Jan-2022 3,210.00 3,220.00 3,190.00 3,210.00 103,900 0
24-Jan-2022 3,210.00 3,220.00 3,190.00 3,210.00 103,100 0
21-Jan-2022 3,200.00 3,210.00 3,180.00 3,210.00 107,000 0
20-Jan-2022 3,210.00 3,220.00 3,190.00 3,210.00 110,600 0
19-Jan-2022 3,200.00 3,210.00 3,190.00 3,210.00 102,800 0
18-Jan-2022 3,210.00 3,220.00 3,190.00 3,200.00 102,500 0
17-Jan-2022 3,210.00 3,210.00 3,190.00 3,210.00 101,700 0
14-Jan-2022 3,210.00 3,210.00 3,190.00 3,210.00 101,800 0
13-Jan-2022 3,210.00 3,210.00 3,190.00 3,210.00 101,000 0
12-Jan-2022 3,200.00 3,200.00 3,190.00 3,200.00 100,800 0
11-Jan-2022 3,190.00 3,200.00 3,180.00 3,200.00 101,400 0
10-Jan-2022 3,200.00 3,210.00 3,190.00 3,200.00 101,800 0
07-Jan-2022 3,200.00 3,210.00 3,190.00 3,210.00 111,500 0
06-Jan-2022 3,200.00 3,210.00 3,190.00 3,200.00 100,400 0
05-Jan-2022 3,200.00 3,210.00 3,190.00 3,210.00 103,800 0
04-Jan-2022 3,190.00 3,210.00 3,190.00 3,200.00 101,400 0
03-Jan-2022 3,210.00 3,210.00 3,180.00 3,210.00 105,600 0
30-Dec-2021 3,200.00 3,210.00 3,180.00 3,210.00 104,200 0