PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 5,875.00
+25.00 (0.43%)
Aug 29, 2025, 9:45 AM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 0.86% | 8,800 |
| Aug 27, 2025 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,825.00 | 0.87% | 6,000 |
| Aug 26, 2025 | 5,800.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.43% | 11,700 |
| Aug 25, 2025 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.87% | 13,400 |
| Aug 22, 2025 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 5,750.00 | 0.44% | 8,000 |
| Aug 21, 2025 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 5,725.00 | -0.87% | 9,000 |
| Aug 20, 2025 | 5,725.00 | 5,775.00 | 5,700.00 | 5,775.00 | 5,775.00 | 0.87% | 13,100 |
| Aug 19, 2025 | 5,700.00 | 5,725.00 | 5,700.00 | 5,725.00 | 5,725.00 | 0.88% | 7,700 |
| Aug 15, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.44% | 7,100 |
| Aug 14, 2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.44% | 6,800 |
| Aug 13, 2025 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,725.00 | 0.88% | 11,100 |
| Aug 12, 2025 | 5,675.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,675.00 | 0.44% | 7,100 |
| Aug 11, 2025 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.89% | 10,300 |
| Aug 8, 2025 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 5,800 |
| Aug 7, 2025 | 5,575.00 | 5,600.00 | 5,550.00 | 5,575.00 | 5,575.00 | - | 5,900 |
| Aug 6, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,575.00 | 5,575.00 | -0.45% | 3,500 |
| Aug 5, 2025 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 3,200 |
| Aug 4, 2025 | 5,575.00 | 5,600.00 | 5,575.00 | 5,575.00 | 5,575.00 | - | 6,200 |
| Aug 1, 2025 | 5,575.00 | 5,575.00 | 5,550.00 | 5,575.00 | 5,575.00 | -0.45% | 10,700 |
| Jul 31, 2025 | 5,625.00 | 5,675.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.44% | 47,900 |
| Jul 30, 2025 | 5,600.00 | 5,625.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.90% | 6,300 |
| Jul 29, 2025 | 5,625.00 | 5,625.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.89% | 6,400 |
| Jul 28, 2025 | 5,600.00 | 5,625.00 | 5,600.00 | 5,625.00 | 5,625.00 | 0.45% | 4,600 |
| Jul 25, 2025 | 5,600.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,600.00 | - | 2,500 |
| Jul 24, 2025 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 5,800 |
| Jul 23, 2025 | 5,575.00 | 5,600.00 | 5,550.00 | 5,575.00 | 5,575.00 | 0.45% | 11,000 |
| Jul 22, 2025 | 5,600.00 | 5,625.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 11,800 |
| Jul 21, 2025 | 5,575.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.45% | 3,100 |
| Jul 18, 2025 | 5,550.00 | 5,575.00 | 5,550.00 | 5,575.00 | 5,575.00 | 0.45% | 6,800 |
| Jul 17, 2025 | 5,525.00 | 5,550.00 | 5,525.00 | 5,550.00 | 5,550.00 | 0.45% | 11,700 |
| Jul 16, 2025 | 5,475.00 | 5,525.00 | 5,475.00 | 5,525.00 | 5,525.00 | 0.45% | 10,500 |
| Jul 15, 2025 | 5,500.00 | 5,525.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 8,400 |
| Jul 14, 2025 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 5,500.00 | 0.46% | 8,000 |
| Jul 11, 2025 | 5,475.00 | 5,500.00 | 5,450.00 | 5,475.00 | 5,475.00 | - | 12,900 |
| Jul 10, 2025 | 5,425.00 | 5,475.00 | 5,425.00 | 5,475.00 | 5,475.00 | 0.46% | 5,300 |
| Jul 9, 2025 | 5,450.00 | 5,450.00 | 5,425.00 | 5,450.00 | 5,450.00 | 0.46% | 7,400 |
| Jul 8, 2025 | 5,450.00 | 5,475.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.46% | 11,900 |
| Jul 7, 2025 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 4,100 |
| Jul 4, 2025 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 5,500.00 | 0.46% | 5,600 |
| Jul 3, 2025 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,475.00 | 0.46% | 4,700 |
| Jul 2, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 12,800 |
| Jul 1, 2025 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.46% | 3,900 |
| Jun 30, 2025 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,475.00 | 0.46% | 7,200 |
| Jun 26, 2025 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 5,450.00 | 0.46% | 10,600 |
| Jun 25, 2025 | 5,450.00 | 5,450.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.91% | 7,600 |
| Jun 24, 2025 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,475.00 | 0.92% | 10,600 |
| Jun 23, 2025 | 5,425.00 | 5,425.00 | 5,400.00 | 5,425.00 | 5,425.00 | -0.46% | 4,700 |
| Jun 20, 2025 | 5,450.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 5,200 |
| Jun 19, 2025 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 11,100 |
| Jun 18, 2025 | 5,475.00 | 5,475.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.46% | 10,900 |