See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%
← FAPA.JK stock page

FAP Agri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-163,160.003,170.003,140.003,160.002,953.72118,100
2021-11-153,150.003,160.003,130.003,150.002,944.37104,200
2021-11-123,160.003,160.003,130.003,150.002,944.37103,200
2021-11-113,150.003,150.003,130.003,150.002,944.37105,500
2021-11-103,150.003,160.003,130.003,140.002,935.02100,900
2021-11-093,130.003,160.003,130.003,150.002,944.37121,400
2021-11-083,150.003,160.003,130.003,140.002,935.02108,300
2021-11-053,160.003,170.003,140.003,150.002,944.37107,700
2021-11-043,160.003,160.003,150.003,160.002,953.72105,400
2021-11-033,160.003,160.003,150.003,150.002,944.37109,400
2021-11-023,140.003,160.003,130.003,160.002,953.72123,200
2021-11-013,130.003,150.003,130.003,140.002,935.02117,400
2021-10-293,110.003,150.003,110.003,140.002,935.02101,900
2021-10-283,130.003,140.003,100.003,100.002,897.63129,200
2021-10-273,130.003,150.003,110.003,130.002,925.67135,500
2021-10-263,140.003,150.003,110.003,120.002,916.33123,700
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0770.0000 IDR
2025-03-20314.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.