PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 6,125.00
-25.00 (-0.41%)
Feb 9, 2026, 3:47 PM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6,200.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 5,600 |
| Feb 5, 2026 | 6,175.00 | 6,225.00 | 6,175.00 | 6,200.00 | 6,200.00 | - | 3,600 |
| Feb 4, 2026 | 6,175.00 | 6,200.00 | 6,175.00 | 6,200.00 | 6,200.00 | 0.40% | 7,200 |
| Feb 3, 2026 | 6,175.00 | 6,175.00 | 6,100.00 | 6,175.00 | 6,175.00 | - | 10,300 |
| Feb 2, 2026 | 6,175.00 | 6,200.00 | 6,150.00 | 6,175.00 | 6,175.00 | -0.40% | 15,100 |
| Jan 30, 2026 | 6,175.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.40% | 7,900 |
| Jan 29, 2026 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 6,175.00 | -1.20% | 20,200 |
| Jan 28, 2026 | 6,325.00 | 6,325.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 11,500 |
| Jan 27, 2026 | 6,375.00 | 6,400.00 | 6,275.00 | 6,300.00 | 6,300.00 | -0.79% | 44,700 |
| Jan 26, 2026 | 6,300.00 | 6,375.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1.20% | 65,400 |
| Jan 23, 2026 | 6,250.00 | 6,275.00 | 6,225.00 | 6,275.00 | 6,275.00 | 0.80% | 2,300 |
| Jan 22, 2026 | 6,250.00 | 6,250.00 | 6,200.00 | 6,225.00 | 6,225.00 | - | 6,300 |
| Jan 21, 2026 | 6,275.00 | 6,275.00 | 6,225.00 | 6,225.00 | 6,225.00 | -0.80% | 5,500 |
| Jan 20, 2026 | 6,275.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | 0.40% | 10,700 |
| Jan 19, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 4,400 |
| Jan 15, 2026 | 6,250.00 | 6,250.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.40% | 10,900 |
| Jan 14, 2026 | 6,250.00 | 6,275.00 | 6,200.00 | 6,225.00 | 6,225.00 | -0.40% | 8,700 |
| Jan 13, 2026 | 6,275.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 7,400 |
| Jan 12, 2026 | 6,300.00 | 6,325.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 10,700 |
| Jan 9, 2026 | 6,300.00 | 6,300.00 | 6,275.00 | 6,300.00 | 6,300.00 | 0.40% | 3,900 |
| Jan 8, 2026 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | -0.40% | 7,200 |
| Jan 7, 2026 | 6,350.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,300.00 | -0.79% | 10,400 |
| Jan 6, 2026 | 6,375.00 | 6,375.00 | 6,325.00 | 6,350.00 | 6,350.00 | -0.78% | 11,000 |
| Jan 5, 2026 | 6,400.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | - | 6,900 |
| Jan 2, 2026 | 6,375.00 | 6,400.00 | 6,375.00 | 6,400.00 | 6,400.00 | 0.39% | 7,300 |
| Dec 30, 2025 | 6,350.00 | 6,375.00 | 6,350.00 | 6,375.00 | 6,375.00 | 0.39% | 5,700 |
| Dec 29, 2025 | 6,325.00 | 6,350.00 | 6,325.00 | 6,350.00 | 6,350.00 | 0.79% | 11,200 |
| Dec 24, 2025 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 6,300.00 | - | 6,900 |
| Dec 23, 2025 | 6,300.00 | 6,325.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 5,500 |
| Dec 22, 2025 | 6,275.00 | 6,300.00 | 6,275.00 | 6,300.00 | 6,300.00 | 0.40% | 11,400 |
| Dec 19, 2025 | 6,275.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | - | 6,200 |
| Dec 18, 2025 | 6,275.00 | 6,300.00 | 6,275.00 | 6,275.00 | 6,275.00 | - | 7,500 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | -0.79% | 12,700 |
| Dec 16, 2025 | 6,300.00 | 6,325.00 | 6,300.00 | 6,325.00 | 6,325.00 | - | 3,900 |
| Dec 15, 2025 | 6,300.00 | 6,325.00 | 6,275.00 | 6,325.00 | 6,325.00 | 0.40% | 10,600 |
| Dec 12, 2025 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 6,300.00 | 0.40% | 6,600 |
| Dec 11, 2025 | 6,300.00 | 6,300.00 | 6,225.00 | 6,275.00 | 6,275.00 | - | 9,600 |
| Dec 10, 2025 | 6,275.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,275.00 | 0.40% | 11,300 |
| Dec 9, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 4,200 |
| Dec 8, 2025 | 6,300.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 10,700 |
| Dec 5, 2025 | 6,275.00 | 6,300.00 | 6,275.00 | 6,300.00 | 6,300.00 | 0.40% | 8,000 |
| Dec 4, 2025 | 6,300.00 | 6,325.00 | 6,275.00 | 6,275.00 | 6,275.00 | -0.40% | 5,300 |
| Dec 3, 2025 | 6,250.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | 10,300 |
| Dec 2, 2025 | 6,250.00 | 6,275.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 11,800 |
| Dec 1, 2025 | 6,200.00 | 6,275.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.40% | 11,100 |
| Nov 28, 2025 | 6,225.00 | 6,250.00 | 6,225.00 | 6,225.00 | 6,225.00 | - | 11,100 |
| Nov 27, 2025 | 6,150.00 | 6,225.00 | 6,150.00 | 6,225.00 | 6,225.00 | 1.22% | 7,200 |
| Nov 26, 2025 | 6,125.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | - | 6,400 |
| Nov 25, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.41% | 10,200 |
| Nov 24, 2025 | 6,150.00 | 6,175.00 | 6,125.00 | 6,125.00 | 6,125.00 | -0.41% | 8,100 |