Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
18-May-2026 7,200.00 7,200.00 7,100.00 7,125.00 12,700 0
15-May-2026 7,200.00 7,200.00 7,200.00 7,200.00 0 0
14-May-2026 7,200.00 7,200.00 7,200.00 7,200.00 0 0
13-May-2026 7,125.00 7,200.00 7,125.00 7,200.00 6,700 0
12-May-2026 7,150.00 7,150.00 7,075.00 7,125.00 10,900 0
11-May-2026 7,100.00 7,100.00 7,100.00 7,100.00 1,800 0
08-May-2026 7,025.00 7,050.00 7,025.00 7,050.00 200 0
07-May-2026 7,075.00 7,075.00 7,025.00 7,025.00 18,600 0
06-May-2026 7,050.00 7,075.00 7,025.00 7,075.00 2,400 0
05-May-2026 7,025.00 7,050.00 6,975.00 7,025.00 46,100 0
04-May-2026 7,100.00 7,100.00 7,000.00 7,025.00 31,100 0
30-Apr-2026 7,075.00 7,075.00 7,025.00 7,050.00 7,500 0
29-Apr-2026 7,025.00 7,050.00 7,000.00 7,050.00 7,800 0
28-Apr-2026 7,050.00 7,050.00 7,000.00 7,000.00 13,500 0
27-Apr-2026 7,025.00 7,050.00 7,000.00 7,050.00 22,400 0
24-Apr-2026 6,975.00 7,025.00 6,950.00 7,025.00 56,900 0
23-Apr-2026 6,900.00 6,925.00 6,900.00 6,925.00 1,700 0
22-Apr-2026 6,875.00 6,900.00 6,875.00 6,900.00 1,800 0
21-Apr-2026 6,875.00 6,875.00 6,850.00 6,875.00 14,000 0
20-Apr-2026 6,875.00 6,900.00 6,875.00 6,900.00 9,500 0
17-Apr-2026 6,875.00 6,875.00 6,875.00 6,875.00 3,500 0
16-Apr-2026 6,850.00 6,850.00 6,825.00 6,850.00 2,800 0
15-Apr-2026 6,850.00 6,850.00 6,800.00 6,825.00 11,000 0
14-Apr-2026 6,825.00 6,850.00 6,825.00 6,850.00 1,300 0
13-Apr-2026 6,800.00 6,825.00 6,775.00 6,825.00 10,000 0
10-Apr-2026 6,775.00 6,800.00 6,725.00 6,800.00 34,100 0
09-Apr-2026 6,750.00 6,775.00 6,750.00 6,750.00 3,400 0
08-Apr-2026 6,700.00 6,750.00 6,700.00 6,725.00 2,500 0
07-Apr-2026 6,725.00 6,725.00 6,700.00 6,725.00 3,800 0
06-Apr-2026 6,725.00 6,725.00 6,675.00 6,700.00 3,300 0
02-Apr-2026 6,700.00 6,725.00 6,700.00 6,700.00 5,200 0
01-Apr-2026 6,700.00 6,725.00 6,700.00 6,700.00 11,600 0
31-Mar-2026 6,675.00 6,725.00 6,675.00 6,675.00 8,700 0
30-Mar-2026 6,750.00 6,750.00 6,675.00 6,700.00 29,900 0
27-Mar-2026 6,650.00 6,800.00 6,625.00 6,700.00 61,600 0
26-Mar-2026 6,625.00 6,775.00 6,600.00 6,600.00 203,500 0
25-Mar-2026 6,575.00 6,600.00 6,500.00 6,600.00 7,800 0
17-Mar-2026 6,500.00 6,550.00 6,500.00 6,550.00 1,700 0
16-Mar-2026 6,475.00 6,500.00 6,400.00 6,500.00 4,800 0
13-Mar-2026 6,350.00 6,475.00 6,350.00 6,425.00 10,500 0
12-Mar-2026 6,350.00 6,350.00 6,300.00 6,350.00 21,900 0
11-Mar-2026 6,300.00 6,300.00 6,275.00 6,300.00 7,400 0
10-Mar-2026 6,325.00 6,325.00 6,275.00 6,275.00 16,300 0
09-Mar-2026 6,325.00 6,325.00 6,275.00 6,300.00 5,300 0
06-Mar-2026 6,225.00 6,300.00 6,225.00 6,300.00 28,600 0
05-Mar-2026 6,225.00 6,225.00 6,225.00 6,225.00 2,200 0
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