FAP Agri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,943.05 | 26,100 |
| 2025-11-10 | 6,175.00 | 6,175.00 | 6,150.00 | 6,150.00 | 6,091.63 | 6,900 |
| 2025-11-07 | 6,200.00 | 6,225.00 | 6,175.00 | 6,200.00 | 6,141.15 | 8,000 |
| 2025-11-06 | 6,200.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,141.15 | 10,400 |
| 2025-11-05 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,141.15 | 3,400 |
| 2025-11-04 | 6,200.00 | 6,200.00 | 6,150.00 | 6,175.00 | 6,116.39 | 8,800 |
| 2025-11-03 | 6,150.00 | 6,225.00 | 6,150.00 | 6,200.00 | 6,141.15 | 10,800 |
| 2025-10-31 | 6,275.00 | 6,275.00 | 6,150.00 | 6,150.00 | 6,091.63 | 20,100 |
| 2025-10-30 | 6,250.00 | 6,300.00 | 6,250.00 | 6,275.00 | 6,215.44 | 11,900 |
| 2025-10-29 | 6,225.00 | 6,250.00 | 6,225.00 | 6,250.00 | 6,190.68 | 5,600 |
| 2025-10-28 | 6,275.00 | 6,350.00 | 6,175.00 | 6,200.00 | 6,141.15 | 17,000 |
| 2025-10-27 | 6,225.00 | 6,300.00 | 6,225.00 | 6,275.00 | 6,215.44 | 13,600 |
| 2025-10-24 | 6,175.00 | 6,250.00 | 6,175.00 | 6,225.00 | 6,165.92 | 18,400 |
← NewerPage 5 of 5 · 253 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.