Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,275.00 | 1,310.00 | 1,265.00 | 1,295.00 | 1,127.51 | 22,213,800 |
| 2024-05-06 | 1,240.00 | 1,330.00 | 1,220.00 | 1,275.00 | 1,110.10 | 65,719,400 |
| 2024-05-03 | 1,180.00 | 1,230.00 | 1,170.00 | 1,215.00 | 1,057.86 | 37,220,000 |
| 2024-05-02 | 1,170.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,009.97 | 27,341,700 |
| 2024-04-30 | 1,120.00 | 1,155.00 | 1,105.00 | 1,145.00 | 996.91 | 11,572,100 |
| 2024-04-29 | 1,090.00 | 1,125.00 | 1,080.00 | 1,125.00 | 979.50 | 7,196,800 |
| 2024-04-26 | 1,150.00 | 1,155.00 | 1,085.00 | 1,090.00 | 949.03 | 6,092,400 |
| 2024-04-25 | 1,110.00 | 1,155.00 | 1,075.00 | 1,145.00 | 996.91 | 11,078,800 |
| 2024-04-24 | 1,115.00 | 1,120.00 | 1,090.00 | 1,110.00 | 966.44 | 6,632,900 |
| 2024-04-23 | 1,100.00 | 1,130.00 | 1,095.00 | 1,100.00 | 957.73 | 9,820,400 |
| 2024-04-22 | 1,135.00 | 1,135.00 | 1,090.00 | 1,100.00 | 957.73 | 9,139,400 |
| 2024-04-19 | 1,145.00 | 1,165.00 | 1,115.00 | 1,135.00 | 988.21 | 16,186,100 |
| 2024-04-18 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,001.27 | 6,953,200 |
| 2024-04-17 | 1,205.00 | 1,205.00 | 1,150.00 | 1,165.00 | 1,014.33 | 21,697,400 |
| 2024-04-16 | 1,230.00 | 1,230.00 | 1,170.00 | 1,205.00 | 1,049.15 | 17,116,000 |
| 2024-04-05 | 1,245.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,070.92 | 12,044,800 |
| 2024-04-04 | 1,200.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,083.98 | 33,566,100 |
| 2024-04-03 | 1,215.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,044.80 | 11,123,800 |
| 2024-04-02 | 1,165.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,053.51 | 21,941,100 |
| 2024-04-01 | 1,190.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,031.74 | 13,823,400 |
| 2024-03-28 | 1,160.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,036.09 | 11,975,600 |
| 2024-03-27 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,009.97 | 12,290,000 |
| 2024-03-26 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,014.33 | 17,317,200 |
| 2024-03-25 | 1,215.00 | 1,215.00 | 1,165.00 | 1,190.00 | 1,036.09 | 27,657,900 |
| 2024-03-22 | 1,245.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1,049.15 | 7,804,600 |
| 2024-03-21 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,070.92 | 18,496,400 |
| 2024-03-20 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,062.21 | 23,080,500 |
| 2024-03-19 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,092.69 | 38,949,900 |
| 2024-03-18 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,044.80 | 9,846,300 |
| 2024-03-15 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,044.80 | 22,876,500 |
| 2024-03-14 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,044.80 | 8,748,600 |
| 2024-03-13 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,044.80 | 18,980,700 |
| 2024-03-08 | 1,200.00 | 1,250.00 | 1,175.00 | 1,215.00 | 1,057.86 | 57,454,300 |
| 2024-03-07 | 1,150.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,044.80 | 53,793,000 |
| 2024-03-06 | 1,165.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,005.62 | 12,616,500 |
| 2024-03-05 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,014.33 | 17,527,900 |
| 2024-03-04 | 1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,036.09 | 25,551,600 |
| 2024-03-01 | 1,150.00 | 1,185.00 | 1,130.00 | 1,170.00 | 1,018.68 | 41,510,900 |
| 2024-02-29 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,001.27 | 18,672,700 |
| 2024-02-28 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,009.97 | 13,445,300 |
| 2024-02-27 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,009.97 | 30,335,700 |
| 2024-02-26 | 1,115.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,001.27 | 48,994,100 |
| 2024-02-23 | 1,105.00 | 1,105.00 | 1,095.00 | 1,105.00 | 962.09 | 6,033,000 |
| 2024-02-22 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 957.73 | 8,154,500 |
| 2024-02-21 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 944.67 | 8,725,900 |
| 2024-02-20 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 949.03 | 5,391,700 |
| 2024-02-19 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 940.32 | 4,613,400 |
| 2024-02-16 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 940.32 | 12,974,200 |
| 2024-02-15 | 1,075.00 | 1,115.00 | 1,075.00 | 1,095.00 | 953.38 | 20,366,200 |
| 2024-02-13 | 1,085.00 | 1,100.00 | 1,075.00 | 1,075.00 | 935.97 | 9,289,000 |
| 2024-02-12 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 944.67 | 10,122,400 |
| 2024-02-07 | 1,135.00 | 1,140.00 | 1,090.00 | 1,090.00 | 949.03 | 11,261,000 |
| 2024-02-06 | 1,120.00 | 1,135.00 | 1,105.00 | 1,130.00 | 983.85 | 5,361,400 |
| 2024-02-05 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 975.15 | 16,373,600 |
| 2024-02-02 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 957.73 | 15,659,800 |
| 2024-02-01 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 927.26 | 3,490,100 |
| 2024-01-31 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 922.91 | 6,662,300 |
| 2024-01-30 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 922.91 | 5,415,100 |
| 2024-01-29 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 927.26 | 3,904,700 |
| 2024-01-26 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 935.97 | 3,113,500 |
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.