Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 940.32 | 6,209,600 |
| 2024-01-24 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 927.26 | 7,349,100 |
| 2024-01-23 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 940.32 | 13,948,400 |
| 2024-01-22 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 953.38 | 8,465,400 |
| 2024-01-19 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 979.50 | 7,269,400 |
| 2024-01-18 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 966.44 | 9,103,300 |
| 2024-01-17 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 975.15 | 9,395,400 |
| 2024-01-16 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 983.85 | 7,163,600 |
| 2024-01-15 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 970.79 | 14,083,500 |
| 2024-01-12 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 957.73 | 18,043,800 |
| 2024-01-11 | 1,120.00 | 1,135.00 | 1,105.00 | 1,110.00 | 966.44 | 13,093,700 |
| 2024-01-10 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 975.15 | 7,543,300 |
| 2024-01-09 | 1,145.00 | 1,150.00 | 1,115.00 | 1,125.00 | 979.50 | 10,893,800 |
| 2024-01-08 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 992.56 | 16,951,400 |
| 2024-01-05 | 1,135.00 | 1,155.00 | 1,130.00 | 1,135.00 | 988.21 | 19,685,500 |
| 2024-01-04 | 1,165.00 | 1,170.00 | 1,130.00 | 1,130.00 | 983.85 | 26,923,300 |
| 2024-01-03 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,009.97 | 7,695,000 |
| 2024-01-02 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,018.68 | 7,949,700 |
| 2023-12-29 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,027.39 | 6,700,300 |
| 2023-12-28 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,027.39 | 9,560,900 |
| 2023-12-27 | 1,205.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,036.09 | 5,120,200 |
| 2023-12-22 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,040.45 | 2,353,400 |
| 2023-12-21 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,036.09 | 3,035,800 |
| 2023-12-20 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,036.09 | 2,084,100 |
| 2023-12-19 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,040.45 | 1,941,100 |
| 2023-12-18 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,036.09 | 2,319,400 |
| 2023-12-15 | 1,205.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,036.09 | 5,609,600 |
| 2023-12-14 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,049.15 | 9,019,900 |
| 2023-12-13 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,044.80 | 6,635,700 |
| 2023-12-12 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,040.45 | 5,278,100 |
| 2023-12-11 | 1,210.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,031.74 | 12,306,400 |
| 2023-12-08 | 1,220.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,053.51 | 4,664,700 |
| 2023-12-07 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,062.21 | 8,774,200 |
| 2023-12-06 | 1,210.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,066.57 | 19,040,700 |
| 2023-12-05 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,053.51 | 11,936,400 |
| 2023-12-04 | 1,185.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,040.45 | 15,307,700 |
| 2023-12-01 | 1,175.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,031.74 | 20,590,700 |
| 2023-11-30 | 1,180.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,023.03 | 43,220,500 |
| 2023-11-29 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,023.03 | 26,061,600 |
| 2023-11-28 | 1,210.00 | 1,225.00 | 1,180.00 | 1,185.00 | 1,031.74 | 33,767,700 |
| 2023-11-27 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,053.51 | 6,202,200 |
| 2023-11-24 | 1,240.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,049.15 | 9,029,700 |
| 2023-11-23 | 1,215.00 | 1,255.00 | 1,210.00 | 1,240.00 | 1,079.63 | 17,611,200 |
| 2023-11-22 | 1,185.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,057.86 | 11,961,300 |
| 2023-11-21 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,031.74 | 13,482,600 |
| 2023-11-20 | 1,210.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,040.45 | 13,750,200 |
| 2023-11-17 | 1,200.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,053.51 | 5,689,800 |
| 2023-11-16 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,049.15 | 9,776,900 |
| 2023-11-15 | 1,215.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,053.51 | 12,544,600 |
| 2023-11-14 | 1,195.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,057.86 | 17,298,000 |
| 2023-11-13 | 1,205.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,040.45 | 9,000,000 |
| 2023-11-10 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,049.15 | 4,483,800 |
| 2023-11-09 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,053.51 | 10,366,500 |
| 2023-11-08 | 1,225.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,049.15 | 10,050,700 |
| 2023-11-07 | 1,225.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,062.21 | 5,741,000 |
| 2023-11-06 | 1,240.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,083.98 | 6,174,400 |
| 2023-11-03 | 1,210.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,057.86 | 11,407,100 |
| 2023-11-02 | 1,185.00 | 1,235.00 | 1,185.00 | 1,200.00 | 1,044.80 | 25,625,700 |
| 2023-11-01 | 1,240.00 | 1,285.00 | 1,180.00 | 1,180.00 | 1,027.39 | 24,411,400 |
| 2023-10-31 | 1,215.00 | 1,225.00 | 1,185.00 | 1,225.00 | 1,066.57 | 10,092,900 |
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.