PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 7,325.00
+50.00 (0.69%)
Jun 19, 2026, 3:42 PM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 0.34% | 200 |
| Jun 18, 2026 | 7,325.00 | 7,325.00 | 7,275.00 | 7,275.00 | 7,275.00 | -0.68% | 2,700 |
| Jun 17, 2026 | 7,300.00 | 7,325.00 | 7,275.00 | 7,325.00 | 7,325.00 | 0.34% | 2,800 |
| Jun 15, 2026 | 7,275.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,300.00 | 0.34% | 800 |
| Jun 12, 2026 | 7,250.00 | 7,275.00 | 7,250.00 | 7,275.00 | 7,275.00 | 0.34% | 900 |
| Jun 11, 2026 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 2,400 |
| Jun 10, 2026 | 7,275.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.69% | 4,600 |
| Jun 9, 2026 | 7,225.00 | 7,250.00 | 7,225.00 | 7,250.00 | 7,250.00 | 0.35% | 6,600 |
| Jun 8, 2026 | 7,225.00 | 7,250.00 | 7,200.00 | 7,225.00 | 7,225.00 | - | 1,200 |
| Jun 5, 2026 | 7,225.00 | 7,250.00 | 7,225.00 | 7,225.00 | 7,225.00 | 0.35% | 1,700 |
| Jun 4, 2026 | 7,225.00 | 7,225.00 | 7,175.00 | 7,200.00 | 7,200.00 | -0.35% | 5,600 |
| Jun 3, 2026 | 7,225.00 | 7,225.00 | 7,200.00 | 7,225.00 | 7,225.00 | 0.35% | 5,700 |
| Jun 2, 2026 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 8,700 |
| May 29, 2026 | 7,200.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,200.00 | - | 3,200 |
| May 26, 2026 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.35% | 1,000 |
| May 25, 2026 | 7,150.00 | 7,175.00 | 7,150.00 | 7,175.00 | 7,175.00 | 0.35% | 2,200 |
| May 22, 2026 | 7,150.00 | 7,150.00 | 7,125.00 | 7,150.00 | 7,150.00 | - | 3,400 |
| May 21, 2026 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.69% | 10,800 |
| May 20, 2026 | 7,175.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,200.00 | 0.35% | 2,600 |
| May 19, 2026 | 7,125.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | 0.70% | 18,900 |
| May 18, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,125.00 | -1.04% | 12,700 |
| May 13, 2026 | 7,125.00 | 7,200.00 | 7,125.00 | 7,200.00 | 7,200.00 | 1.05% | 6,700 |
| May 12, 2026 | 7,150.00 | 7,150.00 | 7,075.00 | 7,125.00 | 7,125.00 | 0.35% | 10,900 |
| May 11, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.71% | 1,800 |
| May 8, 2026 | 7,025.00 | 7,050.00 | 7,025.00 | 7,050.00 | 7,050.00 | 0.36% | 200 |
| 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 |