PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 7,475.00
+50.00 (0.67%)
Jul 10, 2026, 3:40 PM WIB
PT FAP Agri Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - | 0.34% | 300 |
| Jul 9, 2026 | 7,450.00 | 7,450.00 | 7,425.00 | 7,425.00 | 7,425.00 | -0.34% | 2,000 |
| Jul 8, 2026 | 7,425.00 | 7,475.00 | 7,425.00 | 7,450.00 | 7,450.00 | 0.68% | 3,500 |
| Jul 7, 2026 | 7,375.00 | 7,425.00 | 7,375.00 | 7,400.00 | 7,400.00 | 1.30% | 1,300 |
| Jul 6, 2026 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,304.76 | 0.34% | 1,600 |
| Jul 3, 2026 | 7,350.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,280.00 | -0.34% | 1,300 |
| Jul 2, 2026 | 7,375.00 | 7,400.00 | 7,375.00 | 7,375.00 | 7,304.76 | - | 1,200 |
| Jul 1, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,304.76 | - | 200 |
| Jun 30, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,304.76 | 0.34% | 100 |
| Jun 29, 2026 | 7,375.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,280.00 | -0.34% | 800 |
| Jun 26, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,304.76 | 0.34% | 100 |
| Jun 25, 2026 | 7,375.00 | 7,375.00 | 7,350.00 | 7,350.00 | 7,280.00 | -0.34% | 800 |
| Jun 24, 2026 | 7,400.00 | 7,400.00 | 7,375.00 | 7,375.00 | 7,304.76 | -0.34% | 1,600 |
| Jun 23, 2026 | 7,375.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,329.52 | 0.34% | 4,200 |
| Jun 22, 2026 | 7,325.00 | 7,375.00 | 7,325.00 | 7,375.00 | 7,304.76 | 0.68% | 1,200 |
| Jun 19, 2026 | 7,300.00 | 7,325.00 | 7,300.00 | 7,325.00 | 7,255.24 | 0.69% | 300 |
| Jun 18, 2026 | 7,325.00 | 7,325.00 | 7,275.00 | 7,275.00 | 7,205.71 | -0.68% | 2,700 |
| Jun 17, 2026 | 7,300.00 | 7,325.00 | 7,275.00 | 7,325.00 | 7,255.24 | 0.34% | 2,800 |
| Jun 15, 2026 | 7,275.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,230.48 | 0.34% | 800 |
| Jun 12, 2026 | 7,250.00 | 7,275.00 | 7,250.00 | 7,275.00 | 7,205.71 | 0.34% | 900 |
| Jun 11, 2026 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,180.95 | -0.68% | 2,400 |
| Jun 10, 2026 | 7,275.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,230.48 | 0.69% | 4,600 |
| Jun 9, 2026 | 7,225.00 | 7,250.00 | 7,225.00 | 7,250.00 | 7,180.95 | 0.35% | 6,600 |
| Jun 8, 2026 | 7,225.00 | 7,250.00 | 7,200.00 | 7,225.00 | 7,156.19 | - | 1,200 |
| Jun 5, 2026 | 7,225.00 | 7,250.00 | 7,225.00 | 7,225.00 | 7,156.19 | 0.35% | 1,700 |
| Jun 4, 2026 | 7,225.00 | 7,225.00 | 7,175.00 | 7,200.00 | 7,131.43 | -0.35% | 5,600 |
| Jun 3, 2026 | 7,225.00 | 7,225.00 | 7,200.00 | 7,225.00 | 7,156.19 | 0.35% | 5,700 |
| Jun 2, 2026 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,131.43 | - | 8,700 |
| May 29, 2026 | 7,200.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,131.43 | - | 3,200 |
| May 26, 2026 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,131.43 | 0.35% | 1,000 |
| May 25, 2026 | 7,150.00 | 7,175.00 | 7,150.00 | 7,175.00 | 7,106.67 | 0.35% | 2,200 |
| May 22, 2026 | 7,150.00 | 7,150.00 | 7,125.00 | 7,150.00 | 7,081.90 | - | 3,400 |
| May 21, 2026 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,081.90 | -0.69% | 10,800 |
| May 20, 2026 | 7,175.00 | 7,200.00 | 7,175.00 | 7,200.00 | 7,131.43 | 0.35% | 2,600 |
| May 19, 2026 | 7,125.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,106.67 | 0.70% | 18,900 |
| May 18, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,057.14 | -1.04% | 12,700 |
| May 13, 2026 | 7,125.00 | 7,200.00 | 7,125.00 | 7,200.00 | 7,131.43 | 1.05% | 6,700 |
| May 12, 2026 | 7,150.00 | 7,150.00 | 7,075.00 | 7,125.00 | 7,057.14 | 0.35% | 10,900 |
| May 11, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,032.38 | 0.71% | 1,800 |
| May 8, 2026 | 7,025.00 | 7,050.00 | 7,025.00 | 7,050.00 | 6,982.86 | 0.36% | 200 |
| May 7, 2026 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,958.10 | -0.71% | 18,600 |
| May 6, 2026 | 7,050.00 | 7,075.00 | 7,025.00 | 7,075.00 | 7,007.62 | 0.71% | 2,400 |
| May 5, 2026 | 7,025.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,958.10 | - | 46,100 |
| May 4, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,958.10 | -0.35% | 31,100 |
| Apr 30, 2026 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,982.86 | - | 7,500 |
| Apr 29, 2026 | 7,025.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,982.86 | 0.71% | 7,800 |
| Apr 28, 2026 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,933.33 | -0.71% | 13,500 |
| Apr 27, 2026 | 7,025.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,982.86 | 0.36% | 22,400 |
| Apr 24, 2026 | 6,975.00 | 7,025.00 | 6,950.00 | 7,025.00 | 6,958.10 | 1.44% | 56,900 |
| Apr 23, 2026 | 6,900.00 | 6,925.00 | 6,900.00 | 6,925.00 | 6,859.05 | 0.36% | 1,700 |