PT FAP Agri Tbk (IDX:FAPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,600.00
+25.00 (0.45%)
Aug 5, 2025, 11:53 AM WIB

Nuvei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20255,575.005,600.005,575.005,600.005,600.000.45%3,200
Aug 4, 20255,575.005,600.005,575.005,575.005,575.00-6,200
Aug 1, 20255,575.005,575.005,550.005,575.005,575.00-0.45%10,700
Jul 31, 20255,625.005,675.005,550.005,600.005,600.00-0.44%47,900
Jul 30, 20255,600.005,625.005,600.005,625.005,625.000.90%6,300
Jul 29, 20255,625.005,625.005,575.005,575.005,575.00-0.89%6,400
Jul 28, 20255,600.005,625.005,600.005,625.005,625.000.45%4,600
Jul 25, 20255,600.005,600.005,575.005,600.005,600.00-2,500
Jul 24, 20255,575.005,600.005,575.005,600.005,600.000.45%5,800
Jul 23, 20255,575.005,600.005,550.005,575.005,575.000.45%11,000
Jul 22, 20255,600.005,625.005,550.005,550.005,550.00-0.89%11,800
Jul 21, 20255,575.005,625.005,575.005,600.005,600.000.45%3,100
Jul 18, 20255,550.005,575.005,550.005,575.005,575.000.45%6,800
Jul 17, 20255,525.005,550.005,525.005,550.005,550.000.45%11,700
Jul 16, 20255,475.005,525.005,475.005,525.005,525.000.45%10,500
Jul 15, 20255,500.005,525.005,500.005,500.005,500.00-8,400
Jul 14, 20255,475.005,500.005,475.005,500.005,500.000.46%8,000
Jul 11, 20255,475.005,500.005,450.005,475.005,475.00-12,900
Jul 10, 20255,425.005,475.005,425.005,475.005,475.000.46%5,300
Jul 9, 20255,450.005,450.005,425.005,450.005,450.000.46%7,400
Jul 8, 20255,450.005,475.005,425.005,425.005,425.00-0.46%11,900
Jul 7, 20255,500.005,500.005,450.005,450.005,450.00-0.91%4,100
Jul 4, 20255,475.005,500.005,475.005,500.005,500.000.46%5,600
Jul 3, 20255,450.005,475.005,450.005,475.005,475.000.46%4,700
Jul 2, 20255,450.005,450.005,400.005,450.005,450.00-12,800
Jul 1, 20255,475.005,475.005,450.005,450.005,450.00-0.46%3,900
Jun 30, 20255,450.005,475.005,450.005,475.005,475.000.46%7,200
Jun 26, 20255,450.005,475.005,425.005,450.005,450.000.46%10,600
Jun 25, 20255,450.005,450.005,425.005,425.005,425.00-0.91%7,600
Jun 24, 20255,450.005,475.005,450.005,475.005,475.000.92%10,600
Jun 23, 20255,425.005,425.005,400.005,425.005,425.00-0.46%4,700
Jun 20, 20255,450.005,475.005,450.005,450.005,450.00-5,200
Jun 19, 20255,475.005,500.005,450.005,450.005,450.00-11,100
Jun 18, 20255,475.005,475.005,450.005,450.005,450.00-0.46%10,900
Jun 17, 20255,425.005,475.005,425.005,475.005,475.000.92%3,600
Jun 16, 20255,425.005,425.005,375.005,425.005,425.00-12,700
Jun 13, 20255,425.005,425.005,400.005,425.005,425.00-4,300
Jun 12, 20255,400.005,425.005,375.005,425.005,425.000.46%11,600
Jun 11, 20255,400.005,400.005,375.005,400.005,400.00-6,400
Jun 10, 20255,350.005,400.005,350.005,400.005,400.000.47%11,700
Jun 5, 20255,350.005,375.005,350.005,375.005,375.000.47%4,900
Jun 4, 20255,325.005,375.005,325.005,350.005,350.000.47%10,800
Jun 3, 20255,325.005,325.005,325.005,325.005,325.00-4,300
Jun 2, 20255,325.005,350.005,300.005,325.005,325.00-6,300
May 28, 20255,300.005,350.005,300.005,325.005,325.000.47%10,100
May 27, 20255,325.005,325.005,300.005,300.005,300.00-0.47%8,400
May 26, 20255,350.005,350.005,325.005,325.005,325.00-0.47%5,700
May 23, 20255,350.005,350.005,325.005,350.005,350.00-1,800
May 22, 20255,375.005,375.005,350.005,350.005,350.00-0.47%6,900
May 21, 20255,375.005,375.005,325.005,375.005,375.000.47%12,100