IDX · FAPA · stock
PT FAP Agri Tbk (FAPA) stock price history
Every IDX trading session of PT FAP Agri Tbk from Jan 4, 2021 to Sep 28, 2026: 1,383 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAPA adjusted close, 2021 to 2026
- IDR 7,550
- All time high, 2026
- IDR 8,950
- 52 week high, IDR 5,794 low
- 1,383
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FAPA key facts
- PT FAP Agri Tbk (FAPA) closed at IDR 7,400 on Sep 28, 2026 on IDX.
- FAPA's all time high close is IDR 7,550, set on Jul 14, 2026; its all time low close is IDR 2,278 on Jan 4, 2021.
- FAPA's 52 week range is IDR 5,794 to IDR 8,950.
- FAPA returned +22.0% over the year to Sep 28, 2026 and +154.1% over five years.
- Since Jan 4, 2021 FAPA returned +225%, +22.8% a year compounded.
- FAPA's deepest drawdown was -16.4% from Jan 5, 2021 to Feb 10, 2021.
- DataCedar holds 1,383 daily sessions of FAPA history from Jan 4, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FAPA price chart, 2021 to 2026
FAPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +1.3% |
| 6 months | +11.5% |
| Year to date | +17.2% |
| 1 year | +22.0% |
| 3 years | +46.5% |
| 5 years | +154.1% |
| 10 years | n/a |
| Since Jan 4, 2021 | +224.8% |
| Compound annual growth, 5.7 years | +22.8% |
FAPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 7,550 on Jul 14, 2026
- All time low close
- IDR 2,278 on Jan 4, 2021
- 52 week high
- IDR 8,950 on Sep 1, 2026
- 52 week low
- IDR 5,794 on Nov 12, 2025
- Deepest drawdown
- -16.4% from Jan 5, 2021 to Feb 10, 2021, recovered Jul 7, 2021
- Best single session
- +24.8% on Jan 5, 2021
- Worst single session
- -6.8% on Jan 8, 2021
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 3.2×
- Best calendar year
- 2022, +34%
- Worst calendar year
- 2024, +2%
FAPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 4, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 6,314 | IDR 8,950 | IDR 6,042 | IDR 7,400 | +17.2% | 1.8M | 178 |
| 2025 | IDR 5,349 | IDR 6,314 | IDR 5,126 | IDR 6,314 | +18.1% | 2.3M | 236 |
| 2024 | IDR 5,250 | IDR 5,349 | IDR 5,200 | IDR 5,349 | +1.9% | 2.6M | 237 |
| 2023 | IDR 4,249 | IDR 5,324 | IDR 4,220 | IDR 5,250 | +23.3% | 4.6M | 239 |
| 2022 | IDR 3,180 | IDR 4,517 | IDR 3,140 | IDR 4,259 | +34.0% | 16.1M | 246 |
| 2021 | IDR 2,229 | IDR 3,705 | IDR 2,080 | IDR 3,180 | n/a | 28.7M | 247 |
FAPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 7,400 | -1.0% |
| August 2026 | IDR 7,475 | +1.7% |
| July 2026 | IDR 7,350 | +0.6% |
| June 2026 | IDR 7,305 | +2.4% |
| May 2026 | IDR 7,132 | +2.1% |
| April 2026 | IDR 6,983 | +5.6% |
| March 2026 | IDR 6,612 | +7.2% |
| February 2026 | IDR 6,166 | +0.4% |
| January 2026 | IDR 6,141 | -2.7% |
| December 2025 | IDR 6,314 | +2.4% |
| November 2025 | IDR 6,166 | +1.2% |
| October 2025 | IDR 6,092 | +0.4% |
About the FAPA data
Daily bars. 1,383 sessions from Jan 4, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FAPA share price history
