Price History - FAPA

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