Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
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
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