PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 6,200.00
+50.00 (0.81%)
Nov 20, 2025, 1:30 PM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6,175.00 | 6,200.00 | 6,175.00 | 6,200.00 | - | 0.81% | 12,700 |
| Nov 19, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.82% | 12,600 |
| Nov 18, 2025 | 6,100.00 | 6,125.00 | 6,075.00 | 6,100.00 | 6,100.00 | - | 4,800 |
| Nov 17, 2025 | 6,075.00 | 6,125.00 | 6,075.00 | 6,100.00 | 6,100.00 | 0.41% | 10,000 |
| Nov 14, 2025 | 6,000.00 | 6,075.00 | 6,000.00 | 6,075.00 | 6,075.00 | 1.67% | 8,000 |
| Nov 13, 2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,975.00 | 5,975.00 | 2.14% | 11,100 |
| Nov 12, 2025 | 5,975.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.50% | 18,700 |
| Nov 11, 2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.44% | 26,100 |
| Nov 10, 2025 | 6,175.00 | 6,175.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 6,900 |
| Nov 7, 2025 | 6,200.00 | 6,225.00 | 6,175.00 | 6,200.00 | 6,200.00 | - | 8,000 |
| Nov 6, 2025 | 6,200.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 10,400 |
| Nov 5, 2025 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.40% | 3,400 |
| Nov 4, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,175.00 | 6,175.00 | -0.40% | 8,800 |
| Nov 3, 2025 | 6,150.00 | 6,225.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.81% | 10,800 |
| Oct 31, 2025 | 6,275.00 | 6,275.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.99% | 20,100 |
| Oct 30, 2025 | 6,250.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,275.00 | 0.40% | 11,900 |
| Oct 29, 2025 | 6,225.00 | 6,250.00 | 6,225.00 | 6,250.00 | 6,250.00 | 0.81% | 5,600 |
| Oct 28, 2025 | 6,275.00 | 6,350.00 | 6,175.00 | 6,200.00 | 6,200.00 | -1.20% | 17,000 |
| Oct 27, 2025 | 6,225.00 | 6,300.00 | 6,225.00 | 6,275.00 | 6,275.00 | 0.80% | 13,600 |
| Oct 24, 2025 | 6,175.00 | 6,250.00 | 6,175.00 | 6,225.00 | 6,225.00 | 0.81% | 18,400 |
| Oct 23, 2025 | 6,150.00 | 6,225.00 | 6,150.00 | 6,175.00 | 6,175.00 | - | 13,700 |
| Oct 22, 2025 | 6,150.00 | 6,175.00 | 6,150.00 | 6,175.00 | 6,175.00 | 0.41% | 5,600 |
| Oct 21, 2025 | 6,175.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,150.00 | - | 4,300 |
| Oct 20, 2025 | 6,150.00 | 6,150.00 | 6,075.00 | 6,150.00 | 6,150.00 | - | 6,900 |
| Oct 17, 2025 | 6,150.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,150.00 | - | 5,200 |
| Oct 16, 2025 | 6,125.00 | 6,175.00 | 6,125.00 | 6,150.00 | 6,150.00 | 0.41% | 10,300 |
| Oct 15, 2025 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,125.00 | - | 5,700 |
| Oct 14, 2025 | 6,150.00 | 6,175.00 | 6,125.00 | 6,125.00 | 6,125.00 | -0.81% | 14,300 |
| Oct 13, 2025 | 6,225.00 | 6,250.00 | 6,175.00 | 6,175.00 | 6,175.00 | -0.80% | 11,200 |
| Oct 10, 2025 | 6,200.00 | 6,275.00 | 6,175.00 | 6,225.00 | 6,225.00 | 0.40% | 10,600 |
| Oct 9, 2025 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.22% | 15,400 |
| Oct 8, 2025 | 6,125.00 | 6,125.00 | 6,100.00 | 6,125.00 | 6,125.00 | 0.41% | 4,300 |
| Oct 7, 2025 | 6,125.00 | 6,125.00 | 6,075.00 | 6,100.00 | 6,100.00 | -0.41% | 11,000 |
| Oct 6, 2025 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,125.00 | 0.41% | 8,900 |
| Oct 3, 2025 | 6,100.00 | 6,125.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 5,400 |
| Oct 2, 2025 | 6,075.00 | 6,100.00 | 6,075.00 | 6,100.00 | 6,100.00 | - | 20,700 |
| Oct 1, 2025 | 6,150.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.41% | 11,200 |
| Sep 30, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,125.00 | 0.41% | 19,200 |
| Sep 29, 2025 | 6,125.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.41% | 13,500 |
| Sep 26, 2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,125.00 | -0.41% | 16,200 |
| Sep 25, 2025 | 6,125.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.41% | 16,000 |
| Sep 24, 2025 | 6,025.00 | 6,125.00 | 6,025.00 | 6,125.00 | 6,125.00 | 1.24% | 23,900 |
| Sep 23, 2025 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1.26% | 16,300 |
| Sep 22, 2025 | 6,025.00 | 6,050.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.42% | 14,200 |
| Sep 19, 2025 | 6,025.00 | 6,075.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 13,000 |
| Sep 18, 2025 | 6,050.00 | 6,075.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.41% | 10,800 |
| Sep 17, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 6,025.00 | -0.41% | 10,200 |
| Sep 16, 2025 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1.26% | 14,100 |
| Sep 15, 2025 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.83% | 10,600 |
| Sep 12, 2025 | 6,025.00 | 6,050.00 | 6,000.00 | 6,025.00 | 6,025.00 | - | 4,700 |