Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
19-Jan-2024 5,300.00 5,325.00 5,275.00 5,300.00 17,700 0
18-Jan-2024 5,325.00 5,325.00 5,275.00 5,300.00 10,900 0
17-Jan-2024 5,300.00 5,325.00 5,275.00 5,300.00 11,500 0
16-Jan-2024 5,275.00 5,325.00 5,275.00 5,300.00 12,300 0
15-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 0 0
12-Jan-2024 5,300.00 5,300.00 5,275.00 5,300.00 13,500 0
11-Jan-2024 5,300.00 5,325.00 5,300.00 5,300.00 10,300 0
10-Jan-2024 5,300.00 5,325.00 5,300.00 5,300.00 11,200 0
09-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 3,300 0
08-Jan-2024 5,300.00 5,300.00 5,275.00 5,300.00 10,300 0
05-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 5,600 0
04-Jan-2024 5,300.00 5,325.00 5,275.00 5,300.00 14,600 0
03-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 16,000 0
02-Jan-2024 5,300.00 5,300.00 5,300.00 5,300.00 13,800 0
29-Dec-2023 5,300.00 5,300.00 5,300.00 5,300.00 3,800 0
28-Dec-2023 5,300.00 5,300.00 5,275.00 5,300.00 11,200 0
27-Dec-2023 5,275.00 5,300.00 5,275.00 5,300.00 3,800 0
22-Dec-2023 5,300.00 5,300.00 5,300.00 5,300.00 3,600 0
21-Dec-2023 5,275.00 5,300.00 5,275.00 5,300.00 2,900 0
20-Dec-2023 5,300.00 5,300.00 5,275.00 5,275.00 8,500 0
19-Dec-2023 5,300.00 5,300.00 5,275.00 5,300.00 17,300 0
18-Dec-2023 5,300.00 5,300.00 5,275.00 5,300.00 2,900 0
15-Dec-2023 5,250.00 5,300.00 5,250.00 5,300.00 3,900 0
14-Dec-2023 5,300.00 5,300.00 5,250.00 5,275.00 7,900 0
13-Dec-2023 5,275.00 5,300.00 5,250.00 5,300.00 7,200 0
12-Dec-2023 5,300.00 5,300.00 5,275.00 5,275.00 10,200 0
11-Dec-2023 5,300.00 5,300.00 5,300.00 5,300.00 2,800 0
08-Dec-2023 5,275.00 5,300.00 5,275.00 5,300.00 2,600 0
07-Dec-2023 5,300.00 5,300.00 5,275.00 5,300.00 3,800 0
06-Dec-2023 5,300.00 5,300.00 5,300.00 5,300.00 3,500 0
05-Dec-2023 5,300.00 5,300.00 5,275.00 5,300.00 4,900 0
04-Dec-2023 5,300.00 5,300.00 5,275.00 5,300.00 6,900 0
01-Dec-2023 5,275.00 5,300.00 5,275.00 5,300.00 3,200 0
30-Nov-2023 5,275.00 5,300.00 5,275.00 5,300.00 4,600 0
29-Nov-2023 5,300.00 5,300.00 5,300.00 5,300.00 1,900 0
28-Nov-2023 5,275.00 5,300.00 5,275.00 5,300.00 3,900 0
27-Nov-2023 5,300.00 5,300.00 5,275.00 5,300.00 3,800 0
24-Nov-2023 5,300.00 5,300.00 5,275.00 5,300.00 14,800 0
23-Nov-2023 5,275.00 5,300.00 5,250.00 5,300.00 23,700 0
22-Nov-2023 5,175.00 5,300.00 5,175.00 5,300.00 34,000 0
21-Nov-2023 5,250.00 5,250.00 5,100.00 5,150.00 33,200 0
20-Nov-2023 5,275.00 5,300.00 5,125.00 5,250.00 28,400 0
17-Nov-2023 5,275.00 5,375.00 5,100.00 5,300.00 103,400 0
16-Nov-2023 5,300.00 5,300.00 5,300.00 5,300.00 1,600 0
15-Nov-2023 5,300.00 5,325.00 5,275.00 5,300.00 5,100 0
14-Nov-2023 5,300.00 5,325.00 5,300.00 5,300.00 3,900 0
13-Nov-2023 5,325.00 5,325.00 5,275.00 5,300.00 7,600 0
10-Nov-2023 5,300.00 5,300.00 5,300.00 5,300.00 3,300 0
09-Nov-2023 5,300.00 5,300.00 5,275.00 5,300.00 3,900 0
08-Nov-2023 5,300.00 5,300.00 5,275.00 5,300.00 2,000 0
07-Nov-2023 5,300.00 5,325.00 5,275.00 5,300.00 5,000 0
06-Nov-2023 5,275.00 5,300.00 5,275.00 5,300.00 1,600 0
03-Nov-2023 5,300.00 5,325.00 5,300.00 5,300.00 4,900 0
02-Nov-2023 5,300.00 5,325.00 5,300.00 5,300.00 2,600 0
01-Nov-2023 5,300.00 5,300.00 5,300.00 5,300.00 4,300 0
31-Oct-2023 5,300.00 5,325.00 5,300.00 5,300.00 6,000 0
30-Oct-2023 5,275.00 5,300.00 5,275.00 5,300.00 6,300 0
27-Oct-2023 5,275.00 5,300.00 5,275.00 5,275.00 5,600 0
26-Oct-2023 5,250.00 5,275.00 5,250.00 5,275.00 4,100 0
25-Oct-2023 5,300.00 5,300.00 5,250.00 5,275.00 5,600 0
24-Oct-2023 5,275.00 5,300.00 5,275.00 5,300.00 3,500 0
23-Oct-2023 5,300.00 5,300.00 5,275.00 5,275.00 6,800 0
20-Oct-2023 5,300.00 5,300.00 5,275.00 5,300.00 7,700 0
19-Oct-2023 5,175.00 5,300.00 5,175.00 5,275.00 17,000 0
18-Oct-2023 5,175.00 5,175.00 5,175.00 5,175.00 1,600 0
17-Oct-2023 5,175.00 5,175.00 5,125.00 5,175.00 16,500 0
16-Oct-2023 5,200.00 5,200.00 5,175.00 5,175.00 14,000 0
13-Oct-2023 5,175.00 5,200.00 5,175.00 5,200.00 4,200 0
12-Oct-2023 5,175.00 5,225.00 5,175.00 5,200.00 6,200 0
11-Oct-2023 5,200.00 5,225.00 5,200.00 5,200.00 8,900 0
10-Oct-2023 5,200.00 5,200.00 5,200.00 5,200.00 8,000 0
09-Oct-2023 5,200.00 5,200.00 5,200.00 5,200.00 7,800 0
06-Oct-2023 5,150.00 5,200.00 5,150.00 5,200.00 19,700 0
05-Oct-2023 5,150.00 5,150.00 5,125.00 5,125.00 3,100 0
04-Oct-2023 5,100.00 5,125.00 5,100.00 5,125.00 4,200 0
03-Oct-2023 5,100.00 5,100.00 5,100.00 5,100.00 4,800 0
02-Oct-2023 5,100.00 5,100.00 5,100.00 5,100.00 3,100 0
29-Sep-2023 5,100.00 5,125.00 5,100.00 5,125.00 5,300 0
27-Sep-2023 5,050.00 5,100.00 5,050.00 5,100.00 2,800 0
26-Sep-2023 5,050.00 5,075.00 5,050.00 5,075.00 2,100 0
25-Sep-2023 5,050.00 5,050.00 5,025.00 5,025.00 2,800 0
22-Sep-2023 5,025.00 5,050.00 5,025.00 5,050.00 4,100 0
21-Sep-2023 5,025.00 5,025.00 4,980.00 5,000.00 52,100 0
20-Sep-2023 5,050.00 5,050.00 5,025.00 5,025.00 8,300 0
19-Sep-2023 5,025.00 5,050.00 5,025.00 5,050.00 11,900 0
18-Sep-2023 5,025.00 5,050.00 5,025.00 5,050.00 3,600 0
15-Sep-2023 5,050.00 5,075.00 5,050.00 5,050.00 17,500 0
14-Sep-2023 5,075.00 5,075.00 5,050.00 5,075.00 3,900 0
13-Sep-2023 5,050.00 5,075.00 5,050.00 5,075.00 6,600 0
12-Sep-2023 5,075.00 5,075.00 5,050.00 5,050.00 4,200 0
11-Sep-2023 5,050.00 5,075.00 5,050.00 5,075.00 5,200 0
08-Sep-2023 5,050.00 5,050.00 5,050.00 5,050.00 3,500 0
07-Sep-2023 5,050.00 5,050.00 5,025.00 5,050.00 5,500 0
06-Sep-2023 5,025.00 5,050.00 5,025.00 5,050.00 4,300 0
05-Sep-2023 5,025.00 5,050.00 5,025.00 5,025.00 5,500 0
04-Sep-2023 5,025.00 5,050.00 5,025.00 5,050.00 3,300 0
01-Sep-2023 5,100.00 5,100.00 5,025.00 5,050.00 27,000 0
31-Aug-2023 5,100.00 5,125.00 5,075.00 5,125.00 11,300 0
30-Aug-2023 5,075.00 5,100.00 5,075.00 5,100.00 6,800 0
29-Aug-2023 5,075.00 5,075.00 5,050.00 5,075.00 6,900 0