PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 6,125.00
-25.00 (-0.41%)
Sep 29, 2025, 3:45 PM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 6,125.00 | -0.41% | 12,800 |
| 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% | 16,800 |
| 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 |
| Sep 11, 2025 | 6,000.00 | 6,050.00 | 6,000.00 | 6,025.00 | 6,025.00 | 0.84% | 7,700 |
| Sep 10, 2025 | 6,025.00 | 6,050.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.83% | 11,800 |
| Sep 9, 2025 | 5,975.00 | 6,025.00 | 5,975.00 | 6,025.00 | 6,025.00 | 0.84% | 14,800 |
| Sep 8, 2025 | 5,925.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,975.00 | 0.84% | 7,800 |
| Sep 4, 2025 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,925.00 | -0.42% | 13,500 |
| Sep 3, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.71% | 11,200 |
| Sep 2, 2025 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1.30% | 10,500 |
| Sep 1, 2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.86% | 5,200 |
| Aug 29, 2025 | 5,875.00 | 5,925.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.85% | 11,300 |
| Aug 28, 2025 | 5,825.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 0.86% | 10,200 |
| 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 |