Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
29-Dec-2021 3,190.00 3,200.00 3,180.00 3,200.00 100,300 0
28-Dec-2021 3,190.00 3,210.00 3,170.00 3,180.00 140,400 0
27-Dec-2021 3,200.00 3,200.00 3,180.00 3,180.00 102,300 0
24-Dec-2021 3,190.00 3,200.00 3,180.00 3,190.00 110,100 0
23-Dec-2021 3,190.00 3,200.00 3,180.00 3,200.00 109,200 0
22-Dec-2021 3,190.00 3,200.00 3,170.00 3,200.00 104,100 0
21-Dec-2021 3,180.00 3,190.00 3,160.00 3,180.00 100,400 0
20-Dec-2021 3,180.00 3,180.00 3,160.00 3,180.00 102,100 0
17-Dec-2021 3,180.00 3,180.00 3,170.00 3,180.00 112,800 0
16-Dec-2021 3,180.00 3,180.00 3,170.00 3,180.00 100,100 0
15-Dec-2021 3,170.00 3,180.00 3,160.00 3,180.00 104,300 0
14-Dec-2021 3,180.00 3,180.00 3,170.00 3,180.00 101,100 0
13-Dec-2021 3,180.00 3,180.00 3,160.00 3,180.00 105,900 0
10-Dec-2021 3,170.00 3,180.00 3,160.00 3,180.00 102,300 0
09-Dec-2021 3,180.00 3,180.00 3,160.00 3,170.00 104,300 0
08-Dec-2021 3,170.00 3,180.00 3,160.00 3,180.00 127,900 0
07-Dec-2021 3,170.00 3,180.00 3,150.00 3,180.00 103,400 0
06-Dec-2021 3,170.00 3,180.00 3,160.00 3,180.00 105,200 0
03-Dec-2021 3,170.00 3,180.00 3,150.00 3,180.00 103,800 0
02-Dec-2021 3,160.00 3,180.00 3,150.00 3,170.00 103,600 0
01-Dec-2021 3,170.00 3,170.00 3,150.00 3,160.00 106,000 0
30-Nov-2021 3,170.00 3,180.00 3,150.00 3,180.00 124,000 0
29-Nov-2021 3,160.00 3,170.00 3,150.00 3,170.00 118,500 0
26-Nov-2021 3,170.00 3,180.00 3,150.00 3,160.00 130,400 0
25-Nov-2021 3,170.00 3,180.00 3,160.00 3,180.00 110,700 0
24-Nov-2021 3,170.00 3,180.00 3,150.00 3,180.00 104,800 0
23-Nov-2021 3,160.00 3,180.00 3,150.00 3,170.00 111,700 0
22-Nov-2021 3,160.00 3,160.00 3,140.00 3,160.00 130,700 0
19-Nov-2021 3,150.00 3,160.00 3,140.00 3,160.00 113,200 0
18-Nov-2021 3,150.00 3,170.00 3,130.00 3,160.00 138,200 0
17-Nov-2021 3,160.00 3,170.00 3,150.00 3,150.00 119,600 0
16-Nov-2021 3,160.00 3,170.00 3,140.00 3,160.00 118,100 0
15-Nov-2021 3,150.00 3,160.00 3,130.00 3,150.00 104,200 0
12-Nov-2021 3,160.00 3,160.00 3,130.00 3,150.00 103,200 0
11-Nov-2021 3,150.00 3,150.00 3,130.00 3,150.00 105,500 0
10-Nov-2021 3,150.00 3,160.00 3,130.00 3,140.00 100,900 0
09-Nov-2021 3,130.00 3,160.00 3,130.00 3,150.00 121,400 0
08-Nov-2021 3,150.00 3,160.00 3,130.00 3,140.00 108,300 0
05-Nov-2021 3,160.00 3,170.00 3,140.00 3,150.00 107,700 0
04-Nov-2021 3,160.00 3,160.00 3,150.00 3,160.00 105,400 0
03-Nov-2021 3,160.00 3,160.00 3,150.00 3,150.00 109,400 0
02-Nov-2021 3,140.00 3,160.00 3,130.00 3,160.00 123,200 0
01-Nov-2021 3,130.00 3,150.00 3,130.00 3,140.00 117,400 0
29-Oct-2021 3,110.00 3,150.00 3,110.00 3,140.00 101,900 0
28-Oct-2021 3,130.00 3,140.00 3,100.00 3,100.00 129,200 0
27-Oct-2021 3,130.00 3,150.00 3,110.00 3,130.00 135,500 0
26-Oct-2021 3,140.00 3,150.00 3,110.00 3,120.00 123,700 0
25-Oct-2021 3,140.00 3,140.00 3,110.00 3,130.00 152,600 0
22-Oct-2021 3,130.00 3,140.00 3,120.00 3,130.00 127,800 0
21-Oct-2021 3,120.00 3,160.00 3,120.00 3,120.00 130,900 0
19-Oct-2021 3,120.00 3,140.00 3,120.00 3,130.00 105,700 0
18-Oct-2021 3,090.00 3,130.00 3,090.00 3,110.00 127,400 0
15-Oct-2021 3,120.00 3,120.00 3,080.00 3,100.00 108,400 0
14-Oct-2021 3,120.00 3,150.00 3,120.00 3,120.00 118,900 0
13-Oct-2021 3,100.00 3,130.00 3,100.00 3,120.00 109,900 0
12-Oct-2021 3,120.00 3,120.00 3,100.00 3,110.00 111,200 0
11-Oct-2021 3,090.00 3,120.00 3,090.00 3,120.00 101,500 0
08-Oct-2021 3,080.00 3,100.00 3,050.00 3,090.00 155,500 0
07-Oct-2021 3,120.00 3,120.00 3,010.00 3,090.00 200,000 0
06-Oct-2021 3,010.00 3,740.00 3,010.00 3,120.00 337,300 0
05-Oct-2021 3,010.00 3,010.00 2,980.00 3,000.00 141,500 0
04-Oct-2021 2,980.00 3,010.00 2,970.00 3,010.00 134,500 0
01-Oct-2021 2,950.00 2,980.00 2,950.00 2,980.00 125,800 0
30-Sep-2021 2,950.00 2,960.00 2,940.00 2,960.00 123,600 0
29-Sep-2021 2,940.00 2,950.00 2,930.00 2,950.00 110,400 0
28-Sep-2021 2,930.00 2,940.00 2,920.00 2,940.00 116,000 0
27-Sep-2021 2,920.00 2,940.00 2,920.00 2,930.00 110,800 0
24-Sep-2021 2,930.00 2,930.00 2,920.00 2,920.00 171,400 0
23-Sep-2021 2,920.00 2,930.00 2,910.00 2,920.00 145,700 0
22-Sep-2021 2,920.00 2,920.00 2,910.00 2,920.00 105,400 0
21-Sep-2021 2,890.00 2,910.00 2,890.00 2,910.00 155,900 0
20-Sep-2021 2,910.00 2,930.00 2,900.00 2,910.00 131,000 0
17-Sep-2021 2,900.00 2,910.00 2,890.00 2,910.00 101,000 0
16-Sep-2021 2,900.00 2,910.00 2,900.00 2,910.00 95,500 0
15-Sep-2021 2,910.00 2,910.00 2,900.00 2,910.00 94,900 0
14-Sep-2021 2,910.00 2,910.00 2,900.00 2,910.00 102,000 0
13-Sep-2021 2,900.00 2,910.00 2,900.00 2,910.00 1,500 0
10-Sep-2021 2,900.00 2,910.00 2,900.00 2,910.00 1,100 0
09-Sep-2021 2,910.00 2,910.00 2,910.00 2,910.00 0 0
08-Sep-2021 2,910.00 2,910.00 2,910.00 2,910.00 0 0
07-Sep-2021 2,910.00 2,910.00 2,910.00 2,910.00 0 0
06-Sep-2021 2,910.00 2,910.00 2,910.00 2,910.00 0 0
03-Sep-2021 2,900.00 2,910.00 2,880.00 2,910.00 1,200 0
02-Sep-2021 2,900.00 2,900.00 2,900.00 2,900.00 0 0
01-Sep-2021 2,880.00 2,900.00 2,880.00 2,900.00 10,200 0
31-Aug-2021 2,910.00 2,910.00 2,910.00 2,910.00 100 0
30-Aug-2021 2,900.00 2,910.00 2,880.00 2,910.00 1,100 0
27-Aug-2021 2,900.00 2,900.00 2,900.00 2,900.00 200 0
26-Aug-2021 2,900.00 2,900.00 2,900.00 2,900.00 100 0
25-Aug-2021 2,870.00 2,900.00 2,870.00 2,900.00 4,900 0
24-Aug-2021 2,870.00 2,890.00 2,870.00 2,890.00 7,000 0
23-Aug-2021 2,870.00 2,870.00 2,870.00 2,870.00 9,000 0
20-Aug-2021 2,870.00 2,880.00 2,870.00 2,880.00 1,400 0
19-Aug-2021 2,870.00 2,880.00 2,870.00 2,870.00 6,700 0
18-Aug-2021 2,870.00 2,870.00 2,870.00 2,870.00 10,000 0
16-Aug-2021 2,880.00 2,880.00 2,870.00 2,880.00 1,400 0
13-Aug-2021 2,870.00 2,880.00 2,870.00 2,880.00 5,700 0
12-Aug-2021 2,880.00 2,880.00 2,880.00 2,880.00 0 0
10-Aug-2021 2,850.00 2,880.00 2,850.00 2,880.00 15,000 0
09-Aug-2021 2,850.00 2,890.00 2,850.00 2,890.00 7,600 0