FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 7,025.00 | 7,050.00 | 7,025.00 | 7,050.00 | 6,983.08 | 200 |
| 2026-05-07 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,958.32 | 18,600 |
| 2026-05-06 | 7,050.00 | 7,075.00 | 7,025.00 | 7,075.00 | 7,007.85 | 2,400 |
| 2026-05-05 | 7,025.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,958.32 | 46,100 |
| 2026-05-04 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,958.32 | 31,100 |
| 2026-05-01 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,983.08 | 0 |
| 2026-04-30 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,983.08 | 7,500 |
| 2026-04-29 | 7,025.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,983.08 | 7,800 |
| 2026-04-28 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,933.56 | 13,500 |
| 2026-04-27 | 7,025.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,983.08 | 22,400 |
| 2026-04-24 | 6,975.00 | 7,025.00 | 6,950.00 | 7,025.00 | 6,958.32 | 56,900 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 70.0000 IDR |
| 2025-03-20 | 314.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.