Price History - FAPA

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