PT FAP Agri Tbk (IDX:FAPA)
Indonesia · Delayed Price · Currency is IDR 7,400.00
-50.00 (-0.67%)
Sep 14, 2026, 3:48 PM WIB
PT FAP Agri Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7,450.00 | 7,450.00 | 7,375.00 | 7,400.00 | - | -0.67% | 11,000 |
| 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 | - | 3,300 |
| 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 | 7,450.00 | 7,450.00 | 7,450.00 | - | 100 |
| 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 |
| Aug 7, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | - | 600 |
| Aug 6, 2026 | 7,350.00 | 7,375.00 | 7,350.00 | 7,375.00 | 7,375.00 | 0.68% | 1,500 |
| Aug 5, 2026 | 7,350.00 | 7,350.00 | 7,325.00 | 7,325.00 | 7,325.00 | -0.68% | 1,400 |
| Aug 4, 2026 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | - | 700 |
| Aug 3, 2026 | 7,325.00 | 7,375.00 | 7,325.00 | 7,375.00 | 7,375.00 | 0.34% | 2,700 |
| Jul 31, 2026 | 7,350.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | - | 1,800 |
| Jul 30, 2026 | 7,350.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | - | 1,100 |
| Jul 29, 2026 | 7,325.00 | 7,350.00 | 7,325.00 | 7,350.00 | 7,350.00 | 0.34% | 800 |
| Jul 28, 2026 | 7,300.00 | 7,325.00 | 7,275.00 | 7,325.00 | 7,325.00 | 0.34% | 2,000 |
| Jul 27, 2026 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 2,100 |
| Jul 24, 2026 | 7,275.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,300.00 | - | 800 |
| Jul 23, 2026 | 7,300.00 | 7,300.00 | 7,275.00 | 7,300.00 | 7,300.00 | 0.34% | 6,700 |
| Jul 22, 2026 | 7,300.00 | 7,300.00 | 7,250.00 | 7,275.00 | 7,275.00 | -0.34% | 4,600 |
| Jul 21, 2026 | 7,300.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.34% | 3,000 |
| Jul 20, 2026 | 7,300.00 | 7,325.00 | 7,300.00 | 7,325.00 | 7,325.00 | 0.34% | 6,000 |
| Jul 17, 2026 | 7,300.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 3,000 |
| Jul 16, 2026 | 7,375.00 | 7,375.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.02% | 13,300 |
| Jul 15, 2026 | 7,550.00 | 7,550.00 | 7,350.00 | 7,375.00 | 7,375.00 | -2.32% | 28,300 |
| Jul 14, 2026 | 7,525.00 | 7,575.00 | 7,525.00 | 7,550.00 | 7,550.00 | 0.33% | 25,000 |
| Jul 13, 2026 | 7,500.00 | 7,525.00 | 7,475.00 | 7,525.00 | 7,525.00 | 0.67% | 9,400 |
| Jul 10, 2026 | 7,450.00 | 7,475.00 | 7,450.00 | 7,475.00 | 7,475.00 | 0.67% | 600 |
| 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 |