PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 6,550.00
0.00 (0.00%)
At close: Mar 17, 2026
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.77% | 1,700 |
| Mar 16, 2026 | 6,475.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.17% | 4,800 |
| Mar 13, 2026 | 6,350.00 | 6,475.00 | 6,350.00 | 6,425.00 | 6,425.00 | 1.18% | 10,500 |
| Mar 12, 2026 | 6,350.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 0.79% | 21,900 |
| Mar 11, 2026 | 6,300.00 | 6,300.00 | 6,275.00 | 6,300.00 | 6,300.00 | 0.40% | 7,400 |
| Mar 10, 2026 | 6,325.00 | 6,325.00 | 6,275.00 | 6,275.00 | 6,275.00 | -0.40% | 16,300 |
| Mar 9, 2026 | 6,325.00 | 6,325.00 | 6,275.00 | 6,300.00 | 6,300.00 | - | 5,300 |
| Mar 6, 2026 | 6,225.00 | 6,300.00 | 6,225.00 | 6,300.00 | 6,300.00 | 1.20% | 28,600 |
| Mar 5, 2026 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | - | 2,200 |
| Mar 4, 2026 | 6,225.00 | 6,225.00 | 6,200.00 | 6,225.00 | 6,225.00 | - | 1,500 |
| Mar 2, 2026 | 6,225.00 | 6,225.00 | 6,200.00 | 6,225.00 | 6,225.00 | - | 2,600 |
| Feb 27, 2026 | 6,200.00 | 6,225.00 | 6,175.00 | 6,225.00 | 6,225.00 | - | 2,900 |
| Feb 26, 2026 | 6,225.00 | 6,225.00 | 6,200.00 | 6,225.00 | 6,225.00 | - | 2,400 |
| Feb 25, 2026 | 6,200.00 | 6,225.00 | 6,200.00 | 6,225.00 | 6,225.00 | 0.40% | 7,100 |
| Feb 24, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 5,900 |
| Feb 23, 2026 | 6,200.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 2,900 |
| Feb 20, 2026 | 6,200.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 10,900 |
| Feb 19, 2026 | 6,175.00 | 6,200.00 | 6,175.00 | 6,200.00 | 6,200.00 | 0.40% | 3,000 |
| Feb 18, 2026 | 6,150.00 | 6,175.00 | 6,150.00 | 6,175.00 | 6,175.00 | 0.82% | 9,800 |
| Feb 13, 2026 | 6,100.00 | 6,125.00 | 6,100.00 | 6,125.00 | 6,125.00 | 0.41% | 3,700 |
| Feb 12, 2026 | 6,125.00 | 6,125.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.81% | 5,600 |
| Feb 11, 2026 | 6,125.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,150.00 | 0.41% | 4,900 |
| Feb 10, 2026 | 6,100.00 | 6,125.00 | 6,100.00 | 6,125.00 | 6,125.00 | - | 2,400 |
| Feb 9, 2026 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | -0.41% | 6,100 |
| 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 |