Stock listing
IDX:FAPA PT FAP Agri Tbk Saham
Follow PT FAP Agri Tbk into a list and get an email when it puts out news.
Share price · IDX:FAPA
7,100.00 IDR -25.00 (-0.4%)
Close on Oct 21, 2026
- Day range
- 7,100.00 – 7,125.00 IDROct 21, 2026
- Volume
- 2,100 sharesOct 21, 2026
- Market cap
- 24.74T IDRAt the close on Oct 21, 2026 · price × 3.48B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:FAPA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7,100.00 | -25.00 | -0.4% | 7,125.00 | 7,125.00 | 7,100.00 | 2,100 | |
| 7,125.00 | +25.00 | +0.4% | 7,100.00 | 7,125.00 | 7,075.00 | 2,200 | |
| 7,100.00 | -25.00 | -0.4% | 7,125.00 | 7,125.00 | 7,100.00 | 900 | |
| 7,125.00 | -275.00 | -3.7% | 7,200.00 | 7,200.00 | 7,125.00 | 4,300 | |
| 7,400.00 | 0.00 | 0.0% | 7,375.00 | 7,400.00 | 7,375.00 | 1,400 | |
| 7,400.00 | 0.00 | 0.0% | 7,375.00 | 7,400.00 | 7,375.00 | 1,000 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 100 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 1,100 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | 0.00 | 0.0% | 7,375.00 | 7,400.00 | 7,375.00 | 700 | |
| 7,400.00 | +25.00 | +0.3% | 7,400.00 | 7,400.00 | 7,400.00 | 100 | |
| 7,375.00 | +25.00 | +0.3% | 7,375.00 | 7,375.00 | 7,375.00 | 1,500 | |
| 7,350.00 | -25.00 | -0.3% | 7,350.00 | 7,350.00 | 7,350.00 | 700 | |
| 7,375.00 | 0.00 | 0.0% | 7,375.00 | 7,375.00 | 7,375.00 | 0 | |
| 7,375.00 | -25.00 | -0.3% | 7,350.00 | 7,375.00 | 7,350.00 | 600 | |
| 7,400.00 | -25.00 | -0.3% | 7,400.00 | 7,400.00 | 7,400.00 | 300 | |
| 7,425.00 | +25.00 | +0.3% | 7,425.00 | 7,425.00 | 7,425.00 | 100 | |
| 7,400.00 | -25.00 | -0.3% | 7,400.00 | 7,400.00 | 7,400.00 | 700 | |
| 7,425.00 | -25.00 | -0.3% | 7,400.00 | 7,425.00 | 7,400.00 | 200 | |
| 7,450.00 | +50.00 | +0.7% | 7,400.00 | 7,450.00 | 7,400.00 | 200 | |
| 7,400.00 | -25.00 | -0.3% | 7,425.00 | 7,425.00 | 7,350.00 | 5,400 | |
| 7,425.00 | 0.00 | 0.0% | 7,425.00 | 7,425.00 | 7,425.00 | 0 | |
| 7,425.00 | 0.00 | 0.0% | 7,425.00 | 7,425.00 | 7,425.00 | 0 | |
| 7,425.00 | -25.00 | -0.3% | 7,450.00 | 7,450.00 | 7,425.00 | 7,600 | |
| 7,450.00 | +25.00 | +0.3% | 7,450.00 | 7,450.00 | 7,450.00 | 200 | |
| 7,425.00 | 0.00 | 0.0% | 7,425.00 | 7,450.00 | 7,425.00 | 400 | |
| 7,425.00 | +25.00 | +0.3% | 7,400.00 | 7,450.00 | 7,400.00 | 300 | |
| 7,400.00 | -50.00 | -0.7% | 7,450.00 | 7,450.00 | 7,375.00 | 10,100 | |
| 7,450.00 | -25.00 | -0.3% | 7,450.00 | 7,450.00 | 7,425.00 | 3,400 | |
| 7,475.00 | 0.00 | 0.0% | 7,500.00 | 7,500.00 | 7,450.00 | 4,700 | |
| 7,475.00 | -25.00 | -0.3% | 7,475.00 | 7,475.00 | 7,475.00 | 200 | |
| 7,500.00 | 0.00 | 0.0% | 7,550.00 | 7,550.00 | 7,475.00 | 4,000 | |
| 7,500.00 | +25.00 | +0.3% | 7,475.00 | 7,500.00 | 7,475.00 | 700 | |
| 7,475.00 | -25.00 | -0.3% | 7,450.00 | 7,475.00 | 7,450.00 | 800 | |
| 7,500.00 | +25.00 | +0.3% | 7,475.00 | 7,500.00 | 7,450.00 | 2,200 | |
| 7,475.00 | +25.00 | +0.3% | 7,500.00 | 7,500.00 | 7,475.00 | 900 | |
| 7,450.00 | -25.00 | -0.3% | 7,500.00 | 8,950.00 | 6,375.00 | 359,100 | |
| 7,475.00 | +25.00 | +0.3% | 7,450.00 | 7,475.00 | 7,450.00 | 1,200 | |
| 7,450.00 | 0.00 | 0.0% | 7,450.00 | 7,475.00 | 7,450.00 | 3,600 | |
| 7,450.00 | 0.00 | 0.0% | 7,450.00 | 7,450.00 | 7,450.00 | 100 | |
| 7,450.00 | 0.00 | 0.0% | 7,450.00 | 7,475.00 | 7,450.00 | 1,100 | |
| 7,450.00 | 0.00 | 0.0% | 7,450.00 | 7,450.00 | 7,450.00 | 0 | |
| 7,450.00 | 0.00 | 0.0% | 7,450.00 | 7,450.00 | 7,425.00 | 500 | |
| 7,450.00 | -25.00 | -0.3% | 7,475.00 | 7,475.00 | 7,425.00 | 10,100 | |
| 7,475.00 | +25.00 | +0.3% | 7,425.00 | 7,475.00 | 7,425.00 | 1,900 | |
| 7,450.00 | +50.00 | +0.7% | 7,400.00 | 7,450.00 | 7,400.00 | 2,700 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 800 | |
| 7,400.00 | 0.00 | 0.0% | 7,400.00 | 7,400.00 | 7,400.00 | 0 | |
| 7,400.00 | +50.00 | +0.7% | 7,375.00 | 7,400.00 | 7,375.00 | 400 | |
| 7,350.00 | 0.00 | 0.0% | 7,350.00 | 7,375.00 | 7,350.00 | 1,100 | |
| 7,350.00 | 0.00 | 0.0% | 7,350.00 | 7,400.00 | 7,350.00 | 2,200 | |
| 7,350.00 | 0.00 | 0.0% | 7,350.00 | 7,375.00 | 7,325.00 | 2,700 | |
| 7,350.00 | -25.00 | -0.3% | 7,375.00 | 7,375.00 | 7,350.00 | 1,600 | |
| 7,375.00 | 0.00 | 0.0% | 7,375.00 | 7,375.00 | 7,375.00 | 600 | |
| 7,375.00 | +50.00 | +0.7% | 7,350.00 | 7,375.00 | 7,350.00 | 1,500 | |
| 7,325.00 | -50.00 | -0.7% | 7,350.00 | 7,350.00 | 7,325.00 | 1,400 | |
| 7,375.00 | 0.00 | 0.0% | 7,375.00 | 7,375.00 | 7,375.00 | 700 | |
| 7,375.00 | +25.00 | +0.3% | 7,325.00 | 7,375.00 | 7,325.00 | 2,700 | |
| 7,350.00 | 0.00 | 0.0% | 7,350.00 | 7,350.00 | 7,325.00 | 1,800 | |
| 7,350.00 | 0.00 | 0.0% | 7,350.00 | 7,350.00 | 7,325.00 | 1,100 | |
| 7,350.00 | +25.00 | +0.3% | 7,325.00 | 7,350.00 | 7,325.00 | 800 | |
| 7,325.00 | +25.00 | +0.3% | 7,300.00 | 7,325.00 | 7,275.00 | 2,000 | |
| 7,300.00 | 0.00 | 0.0% | 7,350.00 | 7,375.00 | 7,300.00 | 2,100 | |
| 7,300.00 | 0.00 | 0.0% | 7,275.00 | 7,300.00 | 7,275.00 | 800 | |
| 7,300.00 | +25.00 | +0.3% | 7,300.00 | 7,300.00 | 7,275.00 | 6,700 | |
| 7,275.00 | -25.00 | -0.3% | 7,300.00 | 7,300.00 | 7,250.00 | 4,600 | |
| 7,300.00 | -25.00 | -0.3% | 7,300.00 | 7,325.00 | 7,300.00 | 3,000 |
- Ticker
- IDX:FAPA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 7,125.00 (-3.7%) on Oct 16, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 7, 2026
Closed 7,400.00 (0.0%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 7,375.00 (+0.3%) on Oct 6, 2026
Report of ownership or any changes in share ownership of public companies
Jul 24, 2026
Closed 7,300.00 (0.0%) on Jul 24, 2026
Announcement High Shareholding Concentration
Jul 14, 2026
Closed 7,375.00 (-2.3%) on Jul 15, 2026
PT FAP Agri Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT FAP Agri Tbk.