Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
28-Aug-2023 5,075.00 5,075.00 5,050.00 5,075.00 5,600 0
25-Aug-2023 5,075.00 5,075.00 5,050.00 5,050.00 5,700 0
24-Aug-2023 5,050.00 5,075.00 5,050.00 5,050.00 7,000 0
23-Aug-2023 5,050.00 5,075.00 5,050.00 5,050.00 3,600 0
22-Aug-2023 5,075.00 5,100.00 5,075.00 5,075.00 6,900 0
21-Aug-2023 5,075.00 5,100.00 5,075.00 5,075.00 15,000 0
18-Aug-2023 5,100.00 5,125.00 5,100.00 5,100.00 6,100 0
16-Aug-2023 5,100.00 5,100.00 5,100.00 5,100.00 5,300 0
15-Aug-2023 5,100.00 5,125.00 5,075.00 5,100.00 5,800 0
14-Aug-2023 5,100.00 5,125.00 5,100.00 5,100.00 7,200 0
11-Aug-2023 5,100.00 5,100.00 5,100.00 5,100.00 8,900 0
10-Aug-2023 5,100.00 5,100.00 5,100.00 5,100.00 5,800 0
09-Aug-2023 5,100.00 5,100.00 5,075.00 5,100.00 7,000 0
08-Aug-2023 5,100.00 5,100.00 5,075.00 5,100.00 3,800 0
07-Aug-2023 5,100.00 5,125.00 5,100.00 5,125.00 6,500 0
04-Aug-2023 5,100.00 5,100.00 5,100.00 5,100.00 4,700 0
03-Aug-2023 5,075.00 5,100.00 5,075.00 5,100.00 4,500 0
02-Aug-2023 5,075.00 5,100.00 5,050.00 5,075.00 10,700 0
01-Aug-2023 5,125.00 5,125.00 5,075.00 5,075.00 6,600 0
31-Jul-2023 5,075.00 5,125.00 5,075.00 5,125.00 13,300 0
28-Jul-2023 5,100.00 5,100.00 5,075.00 5,100.00 1,400 0
27-Jul-2023 5,100.00 5,100.00 5,075.00 5,075.00 9,400 0
26-Jul-2023 5,075.00 5,100.00 5,075.00 5,075.00 9,600 0
25-Jul-2023 5,075.00 5,075.00 5,075.00 5,075.00 7,900 0
24-Jul-2023 5,075.00 5,075.00 5,050.00 5,075.00 8,800 0
21-Jul-2023 5,075.00 5,075.00 5,050.00 5,075.00 8,700 0
20-Jul-2023 5,050.00 5,075.00 5,025.00 5,075.00 16,500 0
18-Jul-2023 5,050.00 5,075.00 5,050.00 5,050.00 8,500 0
17-Jul-2023 5,050.00 5,075.00 5,050.00 5,050.00 15,700 0
14-Jul-2023 5,025.00 5,050.00 5,025.00 5,050.00 8,300 0
13-Jul-2023 5,050.00 5,050.00 5,000.00 5,025.00 14,600 0
12-Jul-2023 5,050.00 5,050.00 5,050.00 5,050.00 12,300 0
11-Jul-2023 5,075.00 5,075.00 5,050.00 5,050.00 9,000 0
10-Jul-2023 5,050.00 5,075.00 5,050.00 5,050.00 10,600 0
07-Jul-2023 5,025.00 5,050.00 5,025.00 5,050.00 33,500 0
06-Jul-2023 5,025.00 5,050.00 5,000.00 5,050.00 12,800 0
05-Jul-2023 5,050.00 5,050.00 5,000.00 5,025.00 6,700 0
04-Jul-2023 5,050.00 5,050.00 5,050.00 5,050.00 13,700 0
03-Jul-2023 5,050.00 5,075.00 5,025.00 5,075.00 12,300 0
27-Jun-2023 5,050.00 5,050.00 5,025.00 5,050.00 12,700 0
26-Jun-2023 5,025.00 5,050.00 5,025.00 5,050.00 11,000 0
23-Jun-2023 5,025.00 5,050.00 5,025.00 5,025.00 4,200 0
22-Jun-2023 5,000.00 5,025.00 5,000.00 5,025.00 18,300 0
21-Jun-2023 5,025.00 5,050.00 5,025.00 5,025.00 12,000 0
20-Jun-2023 5,050.00 5,050.00 5,000.00 5,025.00 15,700 0
19-Jun-2023 5,025.00 5,050.00 5,025.00 5,050.00 13,700 0
16-Jun-2023 5,050.00 5,050.00 5,025.00 5,050.00 24,200 0
15-Jun-2023 5,025.00 5,050.00 5,000.00 5,050.00 16,500 0
14-Jun-2023 5,025.00 5,050.00 5,000.00 5,025.00 6,800 0
13-Jun-2023 5,025.00 5,050.00 5,000.00 5,000.00 19,000 0
12-Jun-2023 5,025.00 5,050.00 5,025.00 5,025.00 10,900 0
09-Jun-2023 5,025.00 5,025.00 5,025.00 5,025.00 6,800 0
08-Jun-2023 5,025.00 5,050.00 5,000.00 5,025.00 13,900 0
07-Jun-2023 5,050.00 5,050.00 5,000.00 5,025.00 31,300 0
06-Jun-2023 5,000.00 5,075.00 5,000.00 5,050.00 72,200 0
05-Jun-2023 5,000.00 5,025.00 5,000.00 5,000.00 26,200 0
31-May-2023 5,000.00 5,000.00 4,990.00 5,000.00 42,700 0
30-May-2023 4,990.00 4,990.00 4,980.00 4,990.00 13,100 0
29-May-2023 4,990.00 4,990.00 4,980.00 4,990.00 24,100 0
26-May-2023 5,000.00 5,000.00 4,990.00 5,000.00 16,200 0
25-May-2023 4,980.00 5,000.00 4,970.00 4,990.00 80,600 0
24-May-2023 4,990.00 4,990.00 4,970.00 4,980.00 15,200 0
23-May-2023 4,980.00 4,980.00 4,970.00 4,980.00 11,400 0
22-May-2023 4,980.00 4,980.00 4,970.00 4,980.00 11,700 0
19-May-2023 4,970.00 4,980.00 4,970.00 4,980.00 15,000 0
17-May-2023 4,970.00 4,980.00 4,970.00 4,970.00 9,800 0
16-May-2023 4,990.00 4,990.00 4,960.00 4,970.00 27,600 0
15-May-2023 4,980.00 4,990.00 4,980.00 4,990.00 14,300 0
12-May-2023 4,980.00 4,990.00 4,980.00 4,990.00 15,600 0
11-May-2023 4,980.00 4,990.00 4,980.00 4,980.00 18,300 0
10-May-2023 4,980.00 4,990.00 4,980.00 4,980.00 13,200 0
09-May-2023 4,990.00 4,990.00 4,980.00 4,980.00 20,200 0
08-May-2023 4,980.00 4,990.00 4,970.00 4,980.00 20,200 0
05-May-2023 4,960.00 4,980.00 4,950.00 4,980.00 11,500 0
04-May-2023 4,960.00 4,970.00 4,960.00 4,960.00 4,400 0
03-May-2023 4,970.00 4,980.00 4,950.00 4,960.00 11,200 0
02-May-2023 5,000.00 5,000.00 4,980.00 4,980.00 11,000 0
28-Apr-2023 5,000.00 5,000.00 4,990.00 5,000.00 17,700 0
27-Apr-2023 4,990.00 5,000.00 4,990.00 5,000.00 20,600 0
26-Apr-2023 5,000.00 5,025.00 4,990.00 4,990.00 20,900 0
18-Apr-2023 4,980.00 5,000.00 4,980.00 5,000.00 20,600 0
17-Apr-2023 4,980.00 5,000.00 4,980.00 4,990.00 27,200 0
14-Apr-2023 4,980.00 4,990.00 4,970.00 4,980.00 8,700 0
13-Apr-2023 4,980.00 4,980.00 4,970.00 4,980.00 21,800 0
12-Apr-2023 4,980.00 4,990.00 4,970.00 4,980.00 8,600 0
11-Apr-2023 4,970.00 4,980.00 4,970.00 4,970.00 15,600 0
10-Apr-2023 4,970.00 4,990.00 4,970.00 4,970.00 19,300 0
06-Apr-2023 4,790.00 5,000.00 4,790.00 4,970.00 60,600 0
05-Apr-2023 4,830.00 4,830.00 4,780.00 4,780.00 46,500 0
04-Apr-2023 4,890.00 4,890.00 4,810.00 4,830.00 32,900 0
03-Apr-2023 5,000.00 5,000.00 4,870.00 4,880.00 106,900 0
31-Mar-2023 4,970.00 5,025.00 4,940.00 5,000.00 128,000 0
30-Mar-2023 4,880.00 5,025.00 4,880.00 4,970.00 200,300 0
29-Mar-2023 4,780.00 4,870.00 4,780.00 4,870.00 81,800 0
28-Mar-2023 4,650.00 4,780.00 4,650.00 4,780.00 68,900 0
27-Mar-2023 4,530.00 4,630.00 4,500.00 4,630.00 53,900 0
24-Mar-2023 4,370.00 4,500.00 4,370.00 4,500.00 36,200 0
21-Mar-2023 4,370.00 4,380.00 4,340.00 4,370.00 44,500 0
20-Mar-2023 4,370.00 4,380.00 4,340.00 4,360.00 26,700 0
17-Mar-2023 4,370.00 4,380.00 4,350.00 4,370.00 18,900 0