Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
04-Mar-2026 6,225.00 6,225.00 6,200.00 6,225.00 1,500 0
03-Mar-2026 6,225.00 6,225.00 6,225.00 6,225.00 0 0
02-Mar-2026 6,225.00 6,225.00 6,200.00 6,225.00 2,600 0
27-Feb-2026 6,200.00 6,225.00 6,175.00 6,225.00 2,900 0
26-Feb-2026 6,225.00 6,225.00 6,200.00 6,225.00 2,400 0
25-Feb-2026 6,200.00 6,225.00 6,200.00 6,225.00 7,100 0
24-Feb-2026 6,200.00 6,200.00 6,200.00 6,200.00 5,900 0
23-Feb-2026 6,200.00 6,200.00 6,150.00 6,200.00 2,900 0
20-Feb-2026 6,200.00 6,225.00 6,200.00 6,200.00 10,900 0
19-Feb-2026 6,175.00 6,200.00 6,175.00 6,200.00 3,000 0
18-Feb-2026 6,150.00 6,175.00 6,150.00 6,175.00 9,800 0
13-Feb-2026 6,100.00 6,125.00 6,100.00 6,125.00 3,700 0
12-Feb-2026 6,125.00 6,125.00 6,100.00 6,100.00 5,600 0
11-Feb-2026 6,125.00 6,175.00 6,125.00 6,150.00 4,900 0
10-Feb-2026 6,100.00 6,125.00 6,100.00 6,125.00 2,400 0
09-Feb-2026 6,125.00 6,125.00 6,125.00 6,125.00 6,100 0
06-Feb-2026 6,200.00 6,200.00 6,150.00 6,150.00 5,600 0
05-Feb-2026 6,175.00 6,225.00 6,175.00 6,200.00 3,600 0
04-Feb-2026 6,175.00 6,200.00 6,175.00 6,200.00 7,200 0
03-Feb-2026 6,175.00 6,175.00 6,100.00 6,175.00 10,300 0
02-Feb-2026 6,175.00 6,200.00 6,150.00 6,175.00 15,100 0
30-Jan-2026 6,175.00 6,200.00 6,150.00 6,200.00 7,900 0
29-Jan-2026 6,250.00 6,250.00 6,150.00 6,175.00 20,200 0
28-Jan-2026 6,325.00 6,325.00 6,250.00 6,250.00 11,500 0
27-Jan-2026 6,375.00 6,400.00 6,275.00 6,300.00 44,700 0
26-Jan-2026 6,300.00 6,375.00 6,300.00 6,350.00 65,400 0
23-Jan-2026 6,250.00 6,275.00 6,225.00 6,275.00 2,300 0
22-Jan-2026 6,250.00 6,250.00 6,200.00 6,225.00 6,300 0
21-Jan-2026 6,275.00 6,275.00 6,225.00 6,225.00 5,500 0
20-Jan-2026 6,275.00 6,300.00 6,250.00 6,275.00 10,700 0
19-Jan-2026 6,250.00 6,300.00 6,250.00 6,250.00 4,400 0
15-Jan-2026 6,250.00 6,250.00 6,200.00 6,250.00 10,900 0
14-Jan-2026 6,250.00 6,275.00 6,200.00 6,225.00 8,700 0
13-Jan-2026 6,275.00 6,300.00 6,250.00 6,250.00 7,400 0
12-Jan-2026 6,300.00 6,325.00 6,250.00 6,250.00 10,700 0
09-Jan-2026 6,300.00 6,300.00 6,275.00 6,300.00 3,900 0
08-Jan-2026 6,300.00 6,300.00 6,250.00 6,275.00 7,200 0
07-Jan-2026 6,350.00 6,350.00 6,275.00 6,300.00 10,400 0
06-Jan-2026 6,375.00 6,375.00 6,325.00 6,350.00 11,000 0
05-Jan-2026 6,400.00 6,400.00 6,350.00 6,400.00 6,900 0
02-Jan-2026 6,375.00 6,400.00 6,375.00 6,400.00 7,300 0
30-Dec-2025 6,350.00 6,375.00 6,350.00 6,375.00 5,700 0
29-Dec-2025 6,325.00 6,350.00 6,325.00 6,350.00 11,200 0
24-Dec-2025 6,300.00 6,325.00 6,275.00 6,300.00 6,900 0
23-Dec-2025 6,300.00 6,325.00 6,300.00 6,300.00 5,500 0
22-Dec-2025 6,275.00 6,300.00 6,275.00 6,300.00 11,400 0
19-Dec-2025 6,275.00 6,300.00 6,250.00 6,275.00 6,200 0
18-Dec-2025 6,275.00 6,300.00 6,275.00 6,275.00 7,500 0
17-Dec-2025 6,300.00 6,300.00 6,250.00 6,275.00 12,700 0
16-Dec-2025 6,300.00 6,325.00 6,300.00 6,325.00 3,900 0
15-Dec-2025 6,300.00 6,325.00 6,275.00 6,325.00 10,600 0
12-Dec-2025 6,300.00 6,325.00 6,275.00 6,300.00 6,600 0
11-Dec-2025 6,300.00 6,300.00 6,225.00 6,275.00 9,600 0
10-Dec-2025 6,275.00 6,325.00 6,250.00 6,275.00 11,300 0
09-Dec-2025 6,300.00 6,300.00 6,250.00 6,250.00 4,200 0
08-Dec-2025 6,300.00 6,350.00 6,300.00 6,300.00 10,700 0
05-Dec-2025 6,275.00 6,300.00 6,275.00 6,300.00 8,000 0
04-Dec-2025 6,300.00 6,325.00 6,275.00 6,275.00 5,300 0
03-Dec-2025 6,250.00 6,325.00 6,250.00 6,300.00 10,300 0
02-Dec-2025 6,250.00 6,275.00 6,200.00 6,250.00 11,800 0
01-Dec-2025 6,200.00 6,275.00 6,200.00 6,250.00 11,100 0
28-Nov-2025 6,225.00 6,250.00 6,225.00 6,225.00 11,100 0
27-Nov-2025 6,150.00 6,225.00 6,150.00 6,225.00 7,200 0
26-Nov-2025 6,125.00 6,150.00 6,100.00 6,150.00 6,400 0
25-Nov-2025 6,100.00 6,150.00 6,100.00 6,150.00 10,200 0
24-Nov-2025 6,150.00 6,175.00 6,125.00 6,125.00 8,100 0
21-Nov-2025 6,175.00 6,200.00 6,150.00 6,150.00 10,900 0
20-Nov-2025 6,175.00 6,200.00 6,175.00 6,175.00 7,000 0
19-Nov-2025 6,100.00 6,200.00 6,100.00 6,150.00 12,600 0
18-Nov-2025 6,100.00 6,125.00 6,075.00 6,100.00 4,800 0
17-Nov-2025 6,075.00 6,125.00 6,075.00 6,100.00 10,000 0
14-Nov-2025 6,000.00 6,075.00 6,000.00 6,075.00 8,000 0
13-Nov-2025 5,875.00 5,975.00 5,875.00 5,975.00 11,100 0
12-Nov-2025 5,975.00 5,975.00 5,850.00 5,850.00 18,700 0
11-Nov-2025 6,150.00 6,200.00 6,000.00 6,000.00 26,100 0
10-Nov-2025 6,175.00 6,175.00 6,150.00 6,150.00 6,900 0
07-Nov-2025 6,200.00 6,225.00 6,175.00 6,200.00 8,000 0
06-Nov-2025 6,200.00 6,250.00 6,200.00 6,200.00 10,400 0
05-Nov-2025 6,225.00 6,225.00 6,200.00 6,200.00 3,400 0
04-Nov-2025 6,200.00 6,200.00 6,150.00 6,175.00 8,800 0
03-Nov-2025 6,150.00 6,225.00 6,150.00 6,200.00 10,800 0
31-Oct-2025 6,275.00 6,275.00 6,150.00 6,150.00 20,100 0
30-Oct-2025 6,250.00 6,300.00 6,250.00 6,275.00 11,900 0
29-Oct-2025 6,225.00 6,250.00 6,225.00 6,250.00 5,600 0
28-Oct-2025 6,275.00 6,350.00 6,175.00 6,200.00 17,000 0
27-Oct-2025 6,225.00 6,300.00 6,225.00 6,275.00 13,600 0
24-Oct-2025 6,175.00 6,250.00 6,175.00 6,225.00 18,400 0
23-Oct-2025 6,150.00 6,225.00 6,150.00 6,175.00 13,700 0
22-Oct-2025 6,150.00 6,175.00 6,150.00 6,175.00 5,600 0
21-Oct-2025 6,175.00 6,175.00 6,125.00 6,150.00 4,300 0
20-Oct-2025 6,150.00 6,150.00 6,075.00 6,150.00 6,900 0
17-Oct-2025 6,150.00 6,175.00 6,125.00 6,150.00 5,200 0
16-Oct-2025 6,125.00 6,175.00 6,125.00 6,150.00 10,300 0
15-Oct-2025 6,125.00 6,150.00 6,100.00 6,125.00 5,700 0
14-Oct-2025 6,150.00 6,175.00 6,125.00 6,125.00 14,300 0
13-Oct-2025 6,225.00 6,250.00 6,175.00 6,175.00 11,200 0
10-Oct-2025 6,200.00 6,275.00 6,175.00 6,225.00 10,600 0
09-Oct-2025 6,125.00 6,200.00 6,100.00 6,200.00 15,400 0
08-Oct-2025 6,125.00 6,125.00 6,100.00 6,125.00 4,300 0
07-Oct-2025 6,125.00 6,125.00 6,075.00 6,100.00 11,000 0