Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
16-Mar-2023 4,360.00 4,370.00 4,350.00 4,360.00 16,700 0
15-Mar-2023 4,340.00 4,350.00 4,330.00 4,350.00 19,400 0
14-Mar-2023 4,360.00 4,370.00 4,340.00 4,340.00 21,800 0
13-Mar-2023 4,350.00 4,390.00 4,340.00 4,360.00 31,700 0
10-Mar-2023 4,380.00 4,400.00 4,350.00 4,350.00 41,200 0
09-Mar-2023 4,370.00 4,390.00 4,350.00 4,360.00 26,900 0
08-Mar-2023 4,370.00 4,400.00 4,360.00 4,360.00 40,700 0
07-Mar-2023 4,330.00 4,380.00 4,330.00 4,370.00 32,000 0
06-Mar-2023 4,290.00 4,350.00 4,290.00 4,330.00 52,000 0
03-Mar-2023 4,300.00 4,300.00 4,290.00 4,300.00 55,400 0
02-Mar-2023 4,290.00 4,300.00 4,280.00 4,290.00 27,600 0
01-Mar-2023 4,290.00 4,300.00 4,270.00 4,290.00 34,500 0
28-Feb-2023 4,280.00 4,300.00 4,280.00 4,290.00 42,400 0
27-Feb-2023 4,300.00 4,300.00 4,280.00 4,280.00 28,400 0
24-Feb-2023 4,290.00 4,300.00 4,280.00 4,300.00 31,200 0
23-Feb-2023 4,280.00 4,290.00 4,270.00 4,280.00 16,100 0
22-Feb-2023 4,290.00 4,300.00 4,280.00 4,280.00 22,500 0
21-Feb-2023 4,300.00 4,300.00 4,280.00 4,290.00 26,200 0
20-Feb-2023 4,300.00 4,300.00 4,280.00 4,300.00 33,600 0
17-Feb-2023 4,300.00 4,300.00 4,290.00 4,300.00 31,600 0
16-Feb-2023 4,290.00 4,300.00 4,280.00 4,300.00 20,900 0
15-Feb-2023 4,270.00 4,300.00 4,270.00 4,290.00 25,700 0
14-Feb-2023 4,300.00 4,300.00 4,280.00 4,280.00 33,900 0
13-Feb-2023 4,280.00 4,300.00 4,280.00 4,290.00 17,800 0
10-Feb-2023 4,280.00 4,300.00 4,280.00 4,280.00 16,500 0
09-Feb-2023 4,290.00 4,300.00 4,280.00 4,280.00 35,500 0
08-Feb-2023 4,300.00 4,300.00 4,270.00 4,290.00 26,200 0
07-Feb-2023 4,290.00 4,300.00 4,270.00 4,290.00 24,800 0
06-Feb-2023 4,270.00 4,300.00 4,270.00 4,290.00 33,200 0
03-Feb-2023 4,280.00 4,300.00 4,280.00 4,280.00 23,400 0
02-Feb-2023 4,280.00 4,300.00 4,270.00 4,280.00 26,100 0
01-Feb-2023 4,300.00 4,300.00 4,270.00 4,280.00 36,600 0
31-Jan-2023 4,300.00 4,300.00 4,280.00 4,290.00 49,700 0
30-Jan-2023 4,300.00 4,300.00 4,290.00 4,300.00 20,600 0
27-Jan-2023 4,300.00 4,300.00 4,290.00 4,300.00 28,100 0
26-Jan-2023 4,290.00 4,300.00 4,280.00 4,300.00 43,200 0
25-Jan-2023 4,300.00 4,300.00 4,280.00 4,290.00 24,900 0
24-Jan-2023 4,290.00 4,300.00 4,280.00 4,300.00 36,700 0
20-Jan-2023 4,300.00 4,310.00 4,280.00 4,300.00 18,700 0
19-Jan-2023 4,290.00 4,300.00 4,280.00 4,300.00 27,000 0
18-Jan-2023 4,300.00 4,300.00 4,280.00 4,290.00 40,000 0
17-Jan-2023 4,300.00 4,300.00 4,280.00 4,300.00 29,800 0
16-Jan-2023 4,300.00 4,300.00 4,280.00 4,300.00 41,700 0
13-Jan-2023 4,290.00 4,300.00 4,270.00 4,300.00 22,800 0
12-Jan-2023 4,270.00 4,300.00 4,270.00 4,290.00 18,400 0
11-Jan-2023 4,260.00 4,300.00 4,260.00 4,280.00 25,600 0
10-Jan-2023 4,280.00 4,300.00 4,270.00 4,270.00 47,100 0
09-Jan-2023 4,300.00 4,300.00 4,270.00 4,280.00 27,900 0
06-Jan-2023 4,270.00 4,290.00 4,260.00 4,280.00 28,200 0
05-Jan-2023 4,290.00 4,290.00 4,270.00 4,270.00 32,500 0
04-Jan-2023 4,300.00 4,300.00 4,280.00 4,300.00 32,700 0
03-Jan-2023 4,300.00 4,300.00 4,260.00 4,300.00 67,200 0
02-Jan-2023 4,290.00 4,300.00 4,280.00 4,300.00 22,300 0
30-Dec-2022 4,280.00 4,300.00 4,260.00 4,300.00 62,000 0
29-Dec-2022 4,280.00 4,300.00 4,260.00 4,290.00 39,800 0
28-Dec-2022 4,270.00 4,300.00 4,260.00 4,280.00 55,000 0
27-Dec-2022 4,290.00 4,300.00 4,280.00 4,280.00 25,400 0
26-Dec-2022 4,270.00 4,300.00 4,260.00 4,280.00 42,000 0
23-Dec-2022 4,290.00 4,300.00 4,260.00 4,270.00 18,800 0
22-Dec-2022 4,300.00 4,300.00 4,260.00 4,280.00 63,900 0
21-Dec-2022 4,290.00 4,300.00 4,260.00 4,300.00 54,100 0
20-Dec-2022 4,280.00 4,300.00 4,260.00 4,290.00 44,400 0
19-Dec-2022 4,290.00 4,300.00 4,260.00 4,290.00 30,300 0
16-Dec-2022 4,290.00 4,300.00 4,260.00 4,280.00 28,500 0
15-Dec-2022 4,290.00 4,300.00 4,260.00 4,290.00 43,300 0
14-Dec-2022 4,270.00 4,300.00 4,260.00 4,290.00 50,300 0
13-Dec-2022 4,270.00 4,300.00 4,260.00 4,270.00 31,900 0
12-Dec-2022 4,290.00 4,300.00 4,270.00 4,280.00 33,300 0
09-Dec-2022 4,290.00 4,300.00 4,260.00 4,290.00 26,500 0
08-Dec-2022 4,280.00 4,300.00 4,260.00 4,290.00 30,800 0
07-Dec-2022 4,260.00 4,300.00 4,260.00 4,280.00 52,300 0
06-Dec-2022 4,280.00 4,290.00 4,260.00 4,260.00 55,300 0
05-Dec-2022 4,290.00 4,300.00 4,260.00 4,270.00 33,900 0
02-Dec-2022 4,290.00 4,300.00 4,260.00 4,280.00 31,200 0
01-Dec-2022 4,270.00 4,300.00 4,260.00 4,290.00 33,500 0
30-Nov-2022 4,270.00 4,300.00 4,260.00 4,270.00 63,500 0
29-Nov-2022 4,280.00 4,300.00 4,260.00 4,280.00 39,900 0
28-Nov-2022 4,280.00 4,300.00 4,260.00 4,280.00 62,000 0
25-Nov-2022 4,270.00 4,300.00 4,270.00 4,270.00 32,300 0
24-Nov-2022 4,280.00 4,290.00 4,250.00 4,260.00 32,600 0
23-Nov-2022 4,300.00 4,300.00 4,270.00 4,270.00 63,000 0
22-Nov-2022 4,290.00 4,300.00 4,260.00 4,300.00 39,000 0
21-Nov-2022 4,280.00 4,300.00 4,260.00 4,290.00 52,100 0
18-Nov-2022 4,300.00 4,300.00 4,260.00 4,280.00 53,100 0
17-Nov-2022 4,280.00 4,300.00 4,250.00 4,270.00 40,700 0
16-Nov-2022 4,260.00 4,300.00 4,250.00 4,260.00 41,600 0
15-Nov-2022 4,250.00 4,300.00 4,250.00 4,260.00 41,300 0
14-Nov-2022 4,250.00 4,300.00 4,250.00 4,260.00 44,500 0
11-Nov-2022 4,240.00 4,300.00 4,230.00 4,250.00 43,800 0
10-Nov-2022 4,230.00 4,250.00 4,200.00 4,230.00 44,400 0
09-Nov-2022 4,240.00 4,250.00 4,220.00 4,230.00 37,300 0
08-Nov-2022 4,230.00 4,250.00 4,200.00 4,240.00 44,700 0
07-Nov-2022 4,220.00 4,250.00 4,200.00 4,230.00 65,200 0
04-Nov-2022 4,220.00 4,250.00 4,200.00 4,220.00 46,100 0
03-Nov-2022 4,200.00 4,250.00 4,200.00 4,220.00 68,700 0
02-Nov-2022 4,190.00 4,200.00 4,170.00 4,200.00 69,500 0
01-Nov-2022 4,180.00 4,200.00 4,170.00 4,190.00 44,800 0
31-Oct-2022 4,200.00 4,200.00 4,170.00 4,180.00 67,800 0
28-Oct-2022 4,200.00 4,210.00 4,170.00 4,190.00 40,700 0
27-Oct-2022 4,190.00 4,200.00 4,170.00 4,200.00 48,600 0