Price History - FAPA

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