Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
04-Jul-2024 5,300.00 5,325.00 5,275.00 5,300.00 18,900 0
03-Jul-2024 5,325.00 5,325.00 5,275.00 5,300.00 14,500 0
02-Jul-2024 5,325.00 5,325.00 5,275.00 5,300.00 12,800 0
01-Jul-2024 5,300.00 5,325.00 5,300.00 5,300.00 13,900 0
28-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,200 0
27-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 12,600 0
26-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 11,700 0
25-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,900 0
24-Jun-2024 5,275.00 5,300.00 5,275.00 5,300.00 12,100 0
21-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,300 0
20-Jun-2024 5,300.00 5,325.00 5,275.00 5,300.00 12,600 0
19-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,000 0
14-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,200 0
13-Jun-2024 5,300.00 5,325.00 5,300.00 5,300.00 15,000 0
12-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,900 0
11-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,500 0
10-Jun-2024 5,300.00 5,300.00 5,275.00 5,300.00 11,800 0
07-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,600 0
06-Jun-2024 5,325.00 5,325.00 5,300.00 5,300.00 12,500 0
05-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 16,100 0
04-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,800 0
03-Jun-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,200 0
31-May-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,600 0
30-May-2024 5,300.00 5,300.00 5,300.00 5,300.00 15,200 0
29-May-2024 5,300.00 5,300.00 5,275.00 5,300.00 17,200 0
28-May-2024 5,300.00 5,300.00 5,300.00 5,300.00 13,900 0
27-May-2024 5,275.00 5,300.00 5,275.00 5,300.00 11,700 0
22-May-2024 5,325.00 5,325.00 5,300.00 5,300.00 14,900 0
21-May-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,000 0
20-May-2024 5,300.00 5,300.00 5,275.00 5,300.00 12,700 0
17-May-2024 5,300.00 5,325.00 5,300.00 5,300.00 15,000 0
16-May-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,100 0
15-May-2024 5,275.00 5,325.00 5,275.00 5,300.00 14,300 0
14-May-2024 5,300.00 5,325.00 5,275.00 5,300.00 12,500 0
13-May-2024 5,275.00 5,325.00 5,275.00 5,300.00 13,100 0
08-May-2024 5,300.00 5,325.00 5,275.00 5,300.00 12,700 0
07-May-2024 5,300.00 5,300.00 5,275.00 5,300.00 11,600 0
06-May-2024 5,300.00 5,325.00 5,300.00 5,300.00 10,700 0
03-May-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,700 0
02-May-2024 5,300.00 5,300.00 5,275.00 5,300.00 15,700 0
30-Apr-2024 5,300.00 5,325.00 5,275.00 5,300.00 12,900 0
29-Apr-2024 5,300.00 5,300.00 5,300.00 5,300.00 16,300 0
26-Apr-2024 5,275.00 5,300.00 5,275.00 5,300.00 10,300 0
25-Apr-2024 5,325.00 5,325.00 5,300.00 5,300.00 14,700 0
24-Apr-2024 5,300.00 5,300.00 5,300.00 5,300.00 13,900 0
23-Apr-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,000 0
22-Apr-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,100 0
19-Apr-2024 5,300.00 5,300.00 5,275.00 5,300.00 17,500 0
18-Apr-2024 5,300.00 5,325.00 5,300.00 5,300.00 12,600 0
17-Apr-2024 5,300.00 5,325.00 5,275.00 5,300.00 17,800 0
16-Apr-2024 5,300.00 5,325.00 5,275.00 5,300.00 21,500 0
05-Apr-2024 5,300.00 5,300.00 5,300.00 5,300.00 20,600 0
04-Apr-2024 5,300.00 5,325.00 5,300.00 5,300.00 12,100 0
03-Apr-2024 5,300.00 5,325.00 5,275.00 5,300.00 15,600 0
02-Apr-2024 5,300.00 5,300.00 5,300.00 5,300.00 14,100 0
01-Apr-2024 5,300.00 5,325.00 5,275.00 5,300.00 10,900 0
28-Mar-2024 5,300.00 5,325.00 5,275.00 5,300.00 15,800 0
27-Mar-2024 5,300.00 5,325.00 5,300.00 5,300.00 13,400 0
26-Mar-2024 5,300.00 5,300.00 5,300.00 5,300.00 0 0
25-Mar-2024 5,300.00 5,300.00 5,300.00 5,300.00 0 0
22-Mar-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,800 0
21-Mar-2024 5,325.00 5,325.00 5,275.00 5,300.00 20,700 0
20-Mar-2024 5,300.00 5,300.00 5,300.00 5,300.00 13,300 0
19-Mar-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,300 0
18-Mar-2024 5,300.00 5,325.00 5,275.00 5,300.00 11,500 0
15-Mar-2024 5,325.00 5,325.00 5,300.00 5,300.00 12,900 0
14-Mar-2024 5,300.00 5,325.00 5,300.00 5,300.00 11,700 0
13-Mar-2024 5,300.00 5,300.00 5,275.00 5,300.00 11,300 0
08-Mar-2024 5,275.00 5,325.00 5,275.00 5,300.00 18,100 0
07-Mar-2024 5,325.00 5,325.00 5,300.00 5,300.00 10,800 0
06-Mar-2024 5,300.00 5,300.00 5,300.00 5,300.00 13,300 0
05-Mar-2024 5,300.00 5,325.00 5,275.00 5,300.00 13,600 0
04-Mar-2024 5,300.00 5,325.00 5,275.00 5,300.00 11,300 0
01-Mar-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,300 0
29-Feb-2024 5,325.00 5,325.00 5,275.00 5,300.00 26,800 0
28-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,600 0
27-Feb-2024 5,275.00 5,325.00 5,275.00 5,300.00 15,700 0
26-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 15,300 0
23-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 7,700 0
22-Feb-2024 5,300.00 5,325.00 5,275.00 5,300.00 15,500 0
21-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,700 0
20-Feb-2024 5,300.00 5,325.00 5,300.00 5,300.00 11,700 0
19-Feb-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,600 0
16-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,500 0
15-Feb-2024 5,300.00 5,325.00 5,300.00 5,300.00 11,900 0
13-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 7,200 0
12-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 17,200 0
07-Feb-2024 5,275.00 5,325.00 5,275.00 5,300.00 13,300 0
06-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,800 0
05-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 10,500 0
02-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 14,800 0
01-Feb-2024 5,300.00 5,300.00 5,300.00 5,300.00 11,200 0
31-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 12,900 0
30-Jan-2024 5,300.00 5,300.00 5,275.00 5,300.00 8,200 0
29-Jan-2024 5,300.00 5,325.00 5,300.00 5,300.00 11,500 0
26-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 5,900 0
25-Jan-2024 5,300.00 5,325.00 5,275.00 5,300.00 18,700 0
24-Jan-2024 5,325.00 5,325.00 5,300.00 5,300.00 7,700 0
23-Jan-2024 5,300.00 5,325.00 5,300.00 5,300.00 12,300 0
22-Jan-2024 5,325.00 5,325.00 5,275.00 5,300.00 10,300 0