Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,215.00 | 1,225.00 | 1,185.00 | 1,225.00 | 1,066.57 | 10,092,900 |
| 2023-10-30 | 1,230.00 | 1,235.00 | 1,180.00 | 1,215.00 | 1,057.86 | 5,729,400 |
| 2023-10-27 | 1,215.00 | 1,265.00 | 1,210.00 | 1,225.00 | 1,066.57 | 15,960,000 |
| 2023-10-26 | 1,245.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,057.86 | 7,131,100 |
| 2023-10-25 | 1,230.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,079.63 | 13,837,400 |
| 2023-10-24 | 1,195.00 | 1,235.00 | 1,185.00 | 1,225.00 | 1,066.57 | 4,940,200 |
| 2023-10-23 | 1,220.00 | 1,230.00 | 1,175.00 | 1,195.00 | 1,040.45 | 7,988,100 |
| 2023-10-20 | 1,220.00 | 1,235.00 | 1,195.00 | 1,220.00 | 1,062.21 | 6,221,300 |
| 2023-10-19 | 1,280.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,062.21 | 9,567,900 |
| 2023-10-18 | 1,250.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,114.45 | 6,442,200 |
| 2023-10-17 | 1,270.00 | 1,280.00 | 1,230.00 | 1,250.00 | 1,088.33 | 11,785,600 |
| 2023-10-16 | 1,280.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,105.75 | 4,969,300 |
| 2023-10-13 | 1,270.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,118.81 | 8,070,900 |
| 2023-10-12 | 1,305.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,105.75 | 10,490,700 |
| 2023-10-11 | 1,335.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,136.22 | 5,285,900 |
| 2023-10-10 | 1,320.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,153.63 | 5,282,400 |
| 2023-10-09 | 1,360.00 | 1,360.00 | 1,305.00 | 1,310.00 | 1,140.57 | 8,514,100 |
| 2023-10-06 | 1,355.00 | 1,395.00 | 1,345.00 | 1,355.00 | 1,179.75 | 20,842,400 |
| 2023-10-05 | 1,340.00 | 1,360.00 | 1,310.00 | 1,355.00 | 1,179.75 | 31,765,900 |
| 2023-10-04 | 1,320.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,144.93 | 15,310,100 |
| 2023-10-03 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,149.28 | 29,833,300 |
| 2023-10-02 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,131.87 | 4,993,100 |
| 2023-09-29 | 1,300.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,118.81 | 16,438,000 |
| 2023-09-27 | 1,335.00 | 1,355.00 | 1,295.00 | 1,295.00 | 1,127.51 | 18,412,200 |
| 2023-09-26 | 1,250.00 | 1,360.00 | 1,240.00 | 1,335.00 | 1,162.34 | 44,180,400 |
| 2023-09-25 | 1,220.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,088.33 | 12,920,100 |
| 2023-09-22 | 1,185.00 | 1,235.00 | 1,180.00 | 1,220.00 | 1,062.21 | 11,412,700 |
| 2023-09-21 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,027.39 | 4,400,700 |
| 2023-09-20 | 1,165.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,018.68 | 7,911,300 |
| 2023-09-19 | 1,180.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,023.03 | 7,684,700 |
| 2023-09-18 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,027.39 | 9,603,900 |
| 2023-09-15 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,049.15 | 5,410,100 |
| 2023-09-14 | 1,240.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,057.86 | 7,900,100 |
| 2023-09-13 | 1,250.00 | 1,265.00 | 1,220.00 | 1,240.00 | 1,079.63 | 6,160,700 |
| 2023-09-12 | 1,275.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,088.33 | 8,526,300 |
| 2023-09-11 | 1,235.00 | 1,265.00 | 1,225.00 | 1,260.00 | 1,097.04 | 9,068,900 |
| 2023-09-08 | 1,220.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,075.27 | 9,487,600 |
| 2023-09-07 | 1,245.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,062.21 | 13,812,000 |
| 2023-09-06 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,083.98 | 6,824,200 |
| 2023-09-05 | 1,285.00 | 1,285.00 | 1,235.00 | 1,235.00 | 1,075.27 | 14,970,400 |
| 2023-09-04 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,097.04 | 11,031,100 |
| 2023-09-01 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,131.87 | 3,907,300 |
| 2023-08-31 | 1,300.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,123.16 | 9,374,100 |
| 2023-08-30 | 1,315.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,131.87 | 12,562,600 |
| 2023-08-29 | 1,345.00 | 1,360.00 | 1,315.00 | 1,315.00 | 1,144.93 | 8,834,400 |
| 2023-08-28 | 1,325.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,171.05 | 6,507,100 |
| 2023-08-25 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,153.63 | 4,980,400 |
| 2023-08-24 | 1,275.00 | 1,325.00 | 1,275.00 | 1,310.00 | 1,140.57 | 3,794,900 |
| 2023-08-23 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,136.22 | 4,032,200 |
| 2023-08-22 | 1,325.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,136.22 | 9,285,600 |
| 2023-08-21 | 1,340.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,153.63 | 4,742,300 |
| 2023-08-18 | 1,370.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,166.69 | 6,707,200 |
| 2023-08-16 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,192.81 | 8,896,400 |
| 2023-08-15 | 1,380.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,184.11 | 20,999,500 |
| 2023-08-14 | 1,370.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,201.52 | 7,143,700 |
| 2023-08-11 | 1,335.00 | 1,370.00 | 1,335.00 | 1,370.00 | 1,192.81 | 9,604,000 |
| 2023-08-10 | 1,375.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,166.69 | 9,329,700 |
| 2023-08-09 | 1,295.00 | 1,385.00 | 1,295.00 | 1,370.00 | 1,192.81 | 43,206,000 |
| 2023-08-08 | 1,245.00 | 1,310.00 | 1,225.00 | 1,295.00 | 1,127.51 | 16,379,900 |
| 2023-08-07 | 1,245.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,083.98 | 6,751,500 |
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.