Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,615.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,436.60 | 30,452,500 |
| 2024-08-06 | 1,550.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,401.77 | 27,631,800 |
| 2024-08-05 | 1,600.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,362.59 | 40,926,800 |
| 2024-08-02 | 1,585.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,393.06 | 22,751,600 |
| 2024-08-01 | 1,650.00 | 1,665.00 | 1,570.00 | 1,605.00 | 1,397.42 | 56,336,900 |
| 2024-07-31 | 1,530.00 | 1,645.00 | 1,525.00 | 1,640.00 | 1,427.89 | 52,891,400 |
| 2024-07-30 | 1,660.00 | 1,665.00 | 1,505.00 | 1,540.00 | 1,340.82 | 83,812,600 |
| 2024-07-29 | 1,680.00 | 1,715.00 | 1,650.00 | 1,660.00 | 1,445.30 | 22,421,900 |
| 2024-07-26 | 1,700.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,458.36 | 7,325,900 |
| 2024-07-25 | 1,690.00 | 1,750.00 | 1,655.00 | 1,700.00 | 1,480.13 | 31,188,800 |
| 2024-07-24 | 1,695.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,471.42 | 10,554,900 |
| 2024-07-23 | 1,690.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,475.78 | 7,980,100 |
| 2024-07-22 | 1,685.00 | 1,705.00 | 1,660.00 | 1,690.00 | 1,471.42 | 12,024,400 |
| 2024-07-19 | 1,700.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,467.07 | 15,103,900 |
| 2024-07-18 | 1,685.00 | 1,710.00 | 1,660.00 | 1,700.00 | 1,480.13 | 28,576,500 |
| 2024-07-17 | 1,645.00 | 1,680.00 | 1,610.00 | 1,680.00 | 1,462.72 | 24,630,900 |
| 2024-07-16 | 1,645.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,432.24 | 8,685,300 |
| 2024-07-15 | 1,620.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,432.24 | 19,885,800 |
| 2024-07-12 | 1,620.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,406.12 | 11,775,900 |
| 2024-07-11 | 1,555.00 | 1,620.00 | 1,550.00 | 1,620.00 | 1,410.48 | 41,490,300 |
| 2024-07-10 | 1,575.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,353.88 | 9,446,500 |
| 2024-07-09 | 1,555.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,371.30 | 24,253,300 |
| 2024-07-08 | 1,550.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,353.88 | 12,474,900 |
| 2024-07-05 | 1,585.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,340.82 | 15,754,300 |
| 2024-07-04 | 1,475.00 | 1,570.00 | 1,475.00 | 1,560.00 | 1,358.24 | 49,738,800 |
| 2024-07-03 | 1,455.00 | 1,475.00 | 1,445.00 | 1,475.00 | 1,284.23 | 12,257,900 |
| 2024-07-02 | 1,470.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,262.46 | 15,322,000 |
| 2024-07-01 | 1,430.00 | 1,465.00 | 1,420.00 | 1,465.00 | 1,275.52 | 12,784,700 |
| 2024-06-28 | 1,450.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,240.70 | 12,308,700 |
| 2024-06-27 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,262.46 | 13,681,800 |
| 2024-06-26 | 1,425.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,262.46 | 13,105,800 |
| 2024-06-25 | 1,460.00 | 1,475.00 | 1,410.00 | 1,425.00 | 1,240.70 | 11,617,300 |
| 2024-06-24 | 1,445.00 | 1,490.00 | 1,425.00 | 1,455.00 | 1,266.82 | 24,281,300 |
| 2024-06-21 | 1,410.00 | 1,445.00 | 1,395.00 | 1,445.00 | 1,258.11 | 25,736,000 |
| 2024-06-20 | 1,385.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,214.58 | 27,854,000 |
| 2024-06-19 | 1,290.00 | 1,400.00 | 1,285.00 | 1,385.00 | 1,205.87 | 32,836,600 |
| 2024-06-14 | 1,330.00 | 1,330.00 | 1,275.00 | 1,290.00 | 1,123.16 | 11,219,800 |
| 2024-06-13 | 1,330.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,157.99 | 4,968,100 |
| 2024-06-12 | 1,335.00 | 1,350.00 | 1,290.00 | 1,330.00 | 1,157.99 | 14,667,600 |
| 2024-06-11 | 1,365.00 | 1,380.00 | 1,330.00 | 1,335.00 | 1,162.34 | 6,675,100 |
| 2024-06-10 | 1,360.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,188.46 | 12,394,500 |
| 2024-06-07 | 1,335.00 | 1,370.00 | 1,320.00 | 1,360.00 | 1,184.11 | 18,439,500 |
| 2024-06-06 | 1,365.00 | 1,365.00 | 1,325.00 | 1,335.00 | 1,162.34 | 13,406,800 |
| 2024-06-05 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,188.46 | 9,763,900 |
| 2024-06-04 | 1,365.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,214.58 | 24,685,500 |
| 2024-06-03 | 1,375.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,188.46 | 23,688,000 |
| 2024-05-31 | 1,430.00 | 1,445.00 | 1,370.00 | 1,370.00 | 1,192.81 | 43,799,000 |
| 2024-05-30 | 1,400.00 | 1,425.00 | 1,355.00 | 1,425.00 | 1,240.70 | 23,253,800 |
| 2024-05-29 | 1,375.00 | 1,405.00 | 1,340.00 | 1,400.00 | 1,218.93 | 15,273,200 |
| 2024-05-28 | 1,395.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,197.16 | 10,878,500 |
| 2024-05-27 | 1,435.00 | 1,440.00 | 1,360.00 | 1,395.00 | 1,214.58 | 15,846,100 |
| 2024-05-22 | 1,420.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,249.40 | 17,537,700 |
| 2024-05-21 | 1,460.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,236.34 | 12,813,800 |
| 2024-05-20 | 1,460.00 | 1,470.00 | 1,410.00 | 1,460.00 | 1,271.17 | 43,696,300 |
| 2024-05-17 | 1,440.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,271.17 | 31,029,600 |
| 2024-05-16 | 1,370.00 | 1,455.00 | 1,370.00 | 1,440.00 | 1,253.76 | 65,385,900 |
| 2024-05-15 | 1,375.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,192.81 | 32,980,900 |
| 2024-05-14 | 1,320.00 | 1,385.00 | 1,305.00 | 1,370.00 | 1,192.81 | 37,688,000 |
| 2024-05-13 | 1,290.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,153.63 | 30,328,200 |
| 2024-05-08 | 1,295.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,118.81 | 17,455,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 140.0000 IDR |
| 2025-04-22 | 70.0000 IDR |
| 2024-10-22 | 70.0000 IDR |
| 2023-04-17 | 50.0000 IDR |
| 2022-04-18 | 60.0000 IDR |
| 2021-04-26 | 40.0000 IDR |
| 2020-06-29 | 20.0000 IDR |
| 2019-04-12 | 50.0000 IDR |
| 2019-04-11 | 100,000.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.