Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
22-Nov-2024 5,375.00 5,400.00 5,350.00 5,375.00 6,600 0
21-Nov-2024 5,375.00 5,375.00 5,325.00 5,350.00 7,600 0
20-Nov-2024 5,375.00 5,400.00 5,350.00 5,350.00 11,000 0
19-Nov-2024 5,350.00 5,400.00 5,350.00 5,375.00 6,100 0
18-Nov-2024 5,375.00 5,375.00 5,350.00 5,350.00 7,200 0
15-Nov-2024 5,375.00 5,400.00 5,350.00 5,375.00 9,700 0
14-Nov-2024 5,350.00 5,350.00 5,350.00 5,350.00 8,900 0
13-Nov-2024 5,375.00 5,375.00 5,350.00 5,350.00 5,600 0
12-Nov-2024 5,350.00 5,375.00 5,325.00 5,350.00 9,100 0
11-Nov-2024 5,350.00 5,375.00 5,325.00 5,350.00 6,800 0
08-Nov-2024 5,325.00 5,350.00 5,325.00 5,350.00 7,600 0
07-Nov-2024 5,300.00 5,325.00 5,275.00 5,325.00 12,000 0
06-Nov-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,900 0
05-Nov-2024 5,275.00 5,300.00 5,275.00 5,300.00 2,600 0
04-Nov-2024 5,300.00 5,300.00 5,275.00 5,275.00 8,100 0
01-Nov-2024 5,300.00 5,300.00 5,300.00 5,300.00 8,500 0
31-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 6,200 0
30-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 5,900 0
29-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 8,800 0
28-Oct-2024 5,300.00 5,300.00 5,275.00 5,300.00 7,300 0
25-Oct-2024 5,300.00 5,300.00 5,275.00 5,300.00 6,000 0
24-Oct-2024 5,300.00 5,300.00 5,275.00 5,300.00 6,600 0
23-Oct-2024 5,300.00 5,300.00 5,275.00 5,300.00 7,300 0
22-Oct-2024 5,300.00 5,325.00 5,300.00 5,300.00 14,000 0
21-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 2,700 0
18-Oct-2024 5,275.00 5,300.00 5,275.00 5,300.00 8,700 0
17-Oct-2024 5,275.00 5,300.00 5,275.00 5,275.00 2,000 0
16-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 4,600 0
15-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 3,500 0
14-Oct-2024 5,275.00 5,300.00 5,275.00 5,300.00 2,200 0
11-Oct-2024 5,275.00 5,300.00 5,275.00 5,300.00 4,600 0
10-Oct-2024 5,275.00 5,300.00 5,275.00 5,300.00 3,100 0
09-Oct-2024 5,300.00 5,300.00 5,275.00 5,300.00 2,200 0
08-Oct-2024 5,275.00 5,275.00 5,275.00 5,275.00 2,700 0
07-Oct-2024 5,275.00 5,275.00 5,275.00 5,275.00 1,600 0
04-Oct-2024 5,275.00 5,275.00 5,275.00 5,275.00 3,600 0
03-Oct-2024 5,275.00 5,275.00 5,250.00 5,250.00 1,900 0
02-Oct-2024 5,275.00 5,300.00 5,275.00 5,275.00 1,200 0
01-Oct-2024 5,300.00 5,300.00 5,300.00 5,300.00 1,500 0
30-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 6,700 0
27-Sep-2024 5,300.00 5,300.00 5,275.00 5,300.00 5,900 0
26-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 4,600 0
25-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 6,600 0
24-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 8,500 0
23-Sep-2024 5,300.00 5,300.00 5,275.00 5,275.00 17,800 0
20-Sep-2024 5,300.00 5,325.00 5,300.00 5,300.00 16,900 0
19-Sep-2024 5,300.00 5,300.00 5,275.00 5,300.00 8,900 0
18-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 1,700 0
17-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,100 0
13-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 13,100 0
12-Sep-2024 5,300.00 5,325.00 5,300.00 5,300.00 13,200 0
11-Sep-2024 5,300.00 5,325.00 5,275.00 5,300.00 12,700 0
10-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,200 0
09-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,500 0
06-Sep-2024 5,300.00 5,300.00 5,275.00 5,300.00 11,200 0
05-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,900 0
04-Sep-2024 5,275.00 5,300.00 5,275.00 5,300.00 10,500 0
03-Sep-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,200 0
02-Sep-2024 5,300.00 5,300.00 5,275.00 5,300.00 11,800 0
30-Aug-2024 5,275.00 5,325.00 5,275.00 5,300.00 14,800 0
29-Aug-2024 5,275.00 5,300.00 5,275.00 5,300.00 8,900 0
28-Aug-2024 5,275.00 5,300.00 5,275.00 5,275.00 18,000 0
27-Aug-2024 5,275.00 5,275.00 5,275.00 5,275.00 10,400 0
26-Aug-2024 5,275.00 5,275.00 5,275.00 5,275.00 10,600 0
23-Aug-2024 5,300.00 5,300.00 5,275.00 5,275.00 8,200 0
22-Aug-2024 5,325.00 5,325.00 5,300.00 5,300.00 10,900 0
21-Aug-2024 5,325.00 5,325.00 5,300.00 5,300.00 14,800 0
20-Aug-2024 5,300.00 5,325.00 5,300.00 5,300.00 11,600 0
19-Aug-2024 5,300.00 5,325.00 5,300.00 5,300.00 15,100 0
16-Aug-2024 5,300.00 5,325.00 5,300.00 5,300.00 20,500 0
15-Aug-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,700 0
14-Aug-2024 5,275.00 5,300.00 5,275.00 5,300.00 10,300 0
13-Aug-2024 5,300.00 5,300.00 5,300.00 5,300.00 16,800 0
12-Aug-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,600 0
09-Aug-2024 5,300.00 5,325.00 5,300.00 5,300.00 10,500 0
08-Aug-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,200 0
07-Aug-2024 5,300.00 5,300.00 5,275.00 5,275.00 14,300 0
06-Aug-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,600 0
05-Aug-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,600 0
02-Aug-2024 5,300.00 5,325.00 5,275.00 5,300.00 14,800 0
01-Aug-2024 5,300.00 5,325.00 5,300.00 5,300.00 16,800 0
31-Jul-2024 5,300.00 5,300.00 5,300.00 5,300.00 20,300 0
30-Jul-2024 5,325.00 5,325.00 5,300.00 5,300.00 15,600 0
29-Jul-2024 5,325.00 5,325.00 5,275.00 5,300.00 14,100 0
26-Jul-2024 5,300.00 5,325.00 5,300.00 5,300.00 13,300 0
25-Jul-2024 5,275.00 5,300.00 5,275.00 5,300.00 11,200 0
24-Jul-2024 5,275.00 5,325.00 5,275.00 5,300.00 15,900 0
23-Jul-2024 5,300.00 5,325.00 5,300.00 5,300.00 13,800 0
22-Jul-2024 5,300.00 5,325.00 5,275.00 5,300.00 13,800 0
19-Jul-2024 5,325.00 5,325.00 5,300.00 5,300.00 11,800 0
18-Jul-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,300 0
17-Jul-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,500 0
16-Jul-2024 5,300.00 5,325.00 5,275.00 5,300.00 11,700 0
15-Jul-2024 5,300.00 5,325.00 5,300.00 5,300.00 10,800 0
12-Jul-2024 5,325.00 5,325.00 5,300.00 5,300.00 11,200 0
11-Jul-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,700 0
10-Jul-2024 5,300.00 5,325.00 5,275.00 5,300.00 14,700 0
09-Jul-2024 5,300.00 5,325.00 5,275.00 5,300.00 10,900 0
08-Jul-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,000 0
05-Jul-2024 5,275.00 5,325.00 5,275.00 5,300.00 10,700 0