PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 7,125.00
-25.00 (-0.35%)
Oct 26, 2026, 4:55 PM WIB
PT FAP Agri Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | -0.35% | 1,300 |
| Oct 23, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.70% | 100 |
| Oct 22, 2026 | 7,075.00 | 7,100.00 | 7,075.00 | 7,100.00 | 7,100.00 | - | 1,600 |
| Oct 21, 2026 | 7,125.00 | 7,125.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 2,100 |
| Oct 20, 2026 | 7,100.00 | 7,125.00 | 7,075.00 | 7,125.00 | 7,125.00 | 0.35% | 2,200 |
| Oct 19, 2026 | 7,125.00 | 7,125.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 900 |
| Oct 16, 2026 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 7,125.00 | -3.72% | 4,300 |
| Oct 15, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | - | 1,400 |
| Oct 14, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | - | 1,000 |
| Oct 13, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.34% | 100 |
| Oct 12, 2026 | 7,350.00 | 7,400.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.34% | 1,100 |
| Oct 8, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | - | 700 |
| Oct 7, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.34% | 100 |
| Oct 6, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 0.34% | 1,500 |
| Oct 5, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.34% | 700 |
| Oct 1, 2026 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,375.00 | -0.34% | 600 |
| Sep 30, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.34% | 300 |
| Sep 29, 2026 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0.34% | 100 |
| Sep 28, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.34% | 700 |
| Sep 25, 2026 | 7,400.00 | 7,425.00 | 7,400.00 | 7,425.00 | 7,425.00 | -0.34% | 200 |
| Sep 24, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 0.68% | 200 |
| Sep 23, 2026 | 7,425.00 | 7,425.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.34% | 5,400 |
| Sep 18, 2026 | 7,450.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | -0.34% | 7,600 |
| Sep 17, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.34% | 200 |
| Sep 16, 2026 | 7,425.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | - | 400 |
| Sep 15, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,425.00 | 7,425.00 | 0.34% | 300 |
| Sep 14, 2026 | 7,450.00 | 7,450.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.67% | 10,100 |
| Sep 11, 2026 | 7,450.00 | 7,450.00 | 7,425.00 | 7,450.00 | 7,450.00 | -0.33% | 3,400 |
| Sep 10, 2026 | 7,500.00 | 7,500.00 | 7,450.00 | 7,475.00 | 7,475.00 | - | 4,700 |
| Sep 9, 2026 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | -0.33% | 200 |
| Sep 8, 2026 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,500.00 | - | 4,000 |
| Sep 7, 2026 | 7,475.00 | 7,500.00 | 7,475.00 | 7,500.00 | 7,500.00 | 0.33% | 700 |
| Sep 4, 2026 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | -0.33% | 800 |
| Sep 3, 2026 | 7,475.00 | 7,500.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.33% | 2,200 |
| Sep 2, 2026 | 7,500.00 | 7,500.00 | 7,475.00 | 7,475.00 | 7,475.00 | 0.34% | 900 |
| Sep 1, 2026 | 7,500.00 | 8,950.00 | 6,375.00 | 7,450.00 | 7,450.00 | -0.33% | 359,100 |
| Aug 31, 2026 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | 0.34% | 1,200 |
| Aug 28, 2026 | 7,450.00 | 7,475.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 3,600 |
| Aug 27, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 100 |
| Aug 26, 2026 | 7,450.00 | 7,475.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 1,100 |
| Aug 24, 2026 | 7,450.00 | 7,450.00 | 7,425.00 | 7,450.00 | 7,450.00 | - | 500 |
| Aug 21, 2026 | 7,475.00 | 7,475.00 | 7,425.00 | 7,450.00 | 7,450.00 | -0.33% | 10,100 |
| Aug 20, 2026 | 7,425.00 | 7,475.00 | 7,425.00 | 7,475.00 | 7,475.00 | 0.34% | 1,900 |
| Aug 19, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 0.68% | 2,700 |
| Aug 18, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 800 |
| Aug 14, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,400.00 | 7,400.00 | 0.68% | 400 |
| Aug 13, 2026 | 7,350.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 1,100 |
| Aug 12, 2026 | 7,350.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 2,200 |
| Aug 11, 2026 | 7,350.00 | 7,375.00 | 7,325.00 | 7,350.00 | 7,350.00 | - | 2,700 |
| Aug 10, 2026 | 7,375.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.34% | 1,600 |