Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,250.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,083.98 | 3,639,500 |
| 2023-08-03 | 1,240.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,088.33 | 12,971,200 |
| 2023-08-02 | 1,260.00 | 1,285.00 | 1,225.00 | 1,240.00 | 1,079.63 | 23,977,000 |
| 2023-08-01 | 1,335.00 | 1,345.00 | 1,265.00 | 1,270.00 | 1,105.75 | 43,755,900 |
| 2023-07-31 | 1,285.00 | 1,335.00 | 1,285.00 | 1,335.00 | 1,162.34 | 26,336,100 |
| 2023-07-28 | 1,260.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,114.45 | 10,966,600 |
| 2023-07-27 | 1,275.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,097.04 | 8,728,800 |
| 2023-07-26 | 1,275.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,110.10 | 20,282,800 |
| 2023-07-25 | 1,300.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,127.51 | 18,679,000 |
| 2023-07-24 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,131.87 | 11,309,200 |
| 2023-07-21 | 1,350.00 | 1,355.00 | 1,270.00 | 1,315.00 | 1,144.93 | 36,363,600 |
| 2023-07-20 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,184.11 | 3,263,500 |
| 2023-07-18 | 1,380.00 | 1,390.00 | 1,335.00 | 1,370.00 | 1,192.81 | 9,096,500 |
| 2023-07-17 | 1,375.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,201.52 | 9,849,400 |
| 2023-07-14 | 1,365.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,197.16 | 6,188,300 |
| 2023-07-13 | 1,345.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,188.46 | 5,293,100 |
| 2023-07-12 | 1,355.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,171.05 | 7,045,200 |
| 2023-07-11 | 1,355.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,179.75 | 16,224,500 |
| 2023-07-10 | 1,380.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,179.75 | 9,454,600 |
| 2023-07-07 | 1,375.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,201.52 | 6,522,200 |
| 2023-07-06 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,197.16 | 9,336,600 |
| 2023-07-05 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,197.16 | 13,298,900 |
| 2023-07-04 | 1,390.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,227.64 | 35,190,600 |
| 2023-07-03 | 1,340.00 | 1,385.00 | 1,335.00 | 1,385.00 | 1,205.87 | 35,370,900 |
| 2023-06-27 | 1,300.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,166.69 | 33,046,500 |
| 2023-06-26 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,131.87 | 9,679,000 |
| 2023-06-23 | 1,280.00 | 1,335.00 | 1,265.00 | 1,325.00 | 1,153.63 | 35,449,700 |
| 2023-06-22 | 1,260.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,114.45 | 34,258,100 |
| 2023-06-21 | 1,220.00 | 1,260.00 | 1,215.00 | 1,260.00 | 1,097.04 | 16,180,700 |
| 2023-06-20 | 1,235.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,066.57 | 4,555,700 |
| 2023-06-19 | 1,240.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,075.27 | 5,238,100 |
| 2023-06-16 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,079.63 | 9,569,600 |
| 2023-06-15 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,079.63 | 3,979,700 |
| 2023-06-14 | 1,225.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,066.57 | 6,250,500 |
| 2023-06-13 | 1,255.00 | 1,255.00 | 1,215.00 | 1,225.00 | 1,066.57 | 14,246,600 |
| 2023-06-12 | 1,220.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,092.69 | 12,296,900 |
| 2023-06-09 | 1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,062.21 | 8,745,300 |
| 2023-06-08 | 1,215.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,049.15 | 11,765,300 |
| 2023-06-07 | 1,180.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,053.51 | 19,769,100 |
| 2023-06-06 | 1,180.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,023.03 | 8,768,500 |
| 2023-06-05 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,027.39 | 14,754,900 |
| 2023-05-31 | 1,185.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,040.45 | 26,536,700 |
| 2023-05-30 | 1,265.00 | 1,265.00 | 1,185.00 | 1,185.00 | 1,031.74 | 24,525,500 |
| 2023-05-29 | 1,275.00 | 1,280.00 | 1,245.00 | 1,265.00 | 1,101.39 | 17,225,000 |
| 2023-05-26 | 1,235.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,110.10 | 45,530,700 |
| 2023-05-25 | 1,215.00 | 1,245.00 | 1,200.00 | 1,235.00 | 1,075.27 | 25,267,900 |
| 2023-05-24 | 1,190.00 | 1,215.00 | 1,180.00 | 1,210.00 | 1,053.51 | 20,173,300 |
| 2023-05-23 | 1,215.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,036.09 | 32,349,400 |
| 2023-05-22 | 1,190.00 | 1,230.00 | 1,180.00 | 1,215.00 | 1,057.86 | 48,227,600 |
| 2023-05-19 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,018.68 | 11,518,500 |
| 2023-05-17 | 1,170.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,023.03 | 16,570,400 |
| 2023-05-16 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,014.33 | 20,246,900 |
| 2023-05-15 | 1,115.00 | 1,180.00 | 1,115.00 | 1,175.00 | 1,023.03 | 57,355,300 |
| 2023-05-12 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 966.44 | 15,423,700 |
| 2023-05-11 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 949.03 | 19,320,200 |
| 2023-05-10 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 927.26 | 8,980,500 |
| 2023-05-09 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 922.91 | 11,458,000 |
| 2023-05-08 | 1,090.00 | 1,095.00 | 1,050.00 | 1,060.00 | 922.91 | 10,385,400 |
| 2023-05-05 | 1,110.00 | 1,120.00 | 1,060.00 | 1,085.00 | 944.67 | 22,448,300 |
| 2023-05-04 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | 966.44 | 21,821,900 |
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.