PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 7,050.00
+25.00 (0.36%)
May 8, 2026, 3:39 PM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 7,025.00 | -0.71% | 18,600 |
| May 6, 2026 | 7,050.00 | 7,075.00 | 7,025.00 | 7,075.00 | 7,075.00 | 0.71% | 2,400 |
| May 5, 2026 | 7,025.00 | 7,050.00 | 6,975.00 | 7,025.00 | 7,025.00 | - | 46,100 |
| May 4, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 7,025.00 | -0.35% | 31,100 |
| Apr 30, 2026 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 7,050.00 | - | 7,500 |
| Apr 29, 2026 | 7,025.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.71% | 7,800 |
| Apr 28, 2026 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 13,500 |
| Apr 27, 2026 | 7,025.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.36% | 22,400 |
| Apr 24, 2026 | 6,975.00 | 7,025.00 | 6,950.00 | 7,025.00 | 7,025.00 | 1.44% | 56,900 |
| Apr 23, 2026 | 6,900.00 | 6,925.00 | 6,900.00 | 6,925.00 | 6,925.00 | 0.36% | 1,700 |
| Apr 22, 2026 | 6,875.00 | 6,900.00 | 6,875.00 | 6,900.00 | 6,900.00 | 0.36% | 1,800 |
| Apr 21, 2026 | 6,875.00 | 6,875.00 | 6,850.00 | 6,875.00 | 6,875.00 | -0.36% | 14,000 |
| Apr 20, 2026 | 6,875.00 | 6,900.00 | 6,875.00 | 6,900.00 | 6,900.00 | 0.36% | 9,500 |
| Apr 17, 2026 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0.36% | 3,500 |
| Apr 16, 2026 | 6,850.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 2,800 |
| Apr 15, 2026 | 6,850.00 | 6,850.00 | 6,800.00 | 6,825.00 | 6,825.00 | -0.36% | 11,000 |
| Apr 14, 2026 | 6,825.00 | 6,850.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 1,300 |
| Apr 13, 2026 | 6,800.00 | 6,825.00 | 6,775.00 | 6,825.00 | 6,825.00 | 0.37% | 10,000 |
| Apr 10, 2026 | 6,775.00 | 6,800.00 | 6,725.00 | 6,800.00 | 6,800.00 | 0.74% | 34,100 |
| Apr 9, 2026 | 6,750.00 | 6,775.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.37% | 3,400 |
| Apr 8, 2026 | 6,700.00 | 6,750.00 | 6,700.00 | 6,725.00 | 6,725.00 | - | 2,500 |
| Apr 7, 2026 | 6,725.00 | 6,725.00 | 6,700.00 | 6,725.00 | 6,725.00 | 0.37% | 3,800 |
| Apr 6, 2026 | 6,725.00 | 6,725.00 | 6,675.00 | 6,700.00 | 6,700.00 | - | 3,300 |
| Apr 2, 2026 | 6,700.00 | 6,725.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 5,200 |
| Apr 1, 2026 | 6,700.00 | 6,725.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.37% | 11,600 |
| Mar 31, 2026 | 6,675.00 | 6,725.00 | 6,675.00 | 6,675.00 | 6,675.00 | -0.37% | 8,700 |
| Mar 30, 2026 | 6,750.00 | 6,750.00 | 6,675.00 | 6,700.00 | 6,700.00 | - | 29,900 |
| Mar 27, 2026 | 6,650.00 | 6,800.00 | 6,625.00 | 6,700.00 | 6,700.00 | 1.52% | 61,400 |
| Mar 26, 2026 | 6,625.00 | 6,775.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 203,500 |
| Mar 25, 2026 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 0.76% | 7,800 |
| 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 |