Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 935.97 | 14,048,300 |
| 2023-05-02 | 1,040.00 | 1,055.00 | 1,025.00 | 1,045.00 | 909.85 | 7,285,100 |
| 2023-04-28 | 1,050.00 | 1,050.00 | 1,015.00 | 1,040.00 | 905.49 | 17,838,000 |
| 2023-04-27 | 1,065.00 | 1,090.00 | 1,050.00 | 1,060.00 | 922.91 | 15,067,200 |
| 2023-04-26 | 1,065.00 | 1,080.00 | 1,040.00 | 1,075.00 | 935.97 | 20,085,100 |
| 2023-04-18 | 1,075.00 | 1,090.00 | 1,065.00 | 1,065.00 | 927.26 | 11,699,100 |
| 2023-04-17 | 1,075.00 | 1,080.00 | 1,040.00 | 1,070.00 | 931.61 | 27,459,100 |
| 2023-04-14 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 909.85 | 21,715,000 |
| 2023-04-13 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 905.69 | 15,303,300 |
| 2023-04-12 | 1,115.00 | 1,120.00 | 1,095.00 | 1,100.00 | 914.00 | 26,318,600 |
| 2023-04-11 | 1,125.00 | 1,130.00 | 1,110.00 | 1,110.00 | 922.31 | 11,770,200 |
| 2023-04-10 | 1,110.00 | 1,135.00 | 1,110.00 | 1,125.00 | 934.77 | 14,372,500 |
| 2023-04-06 | 1,115.00 | 1,155.00 | 1,100.00 | 1,105.00 | 918.15 | 33,217,100 |
| 2023-04-05 | 1,120.00 | 1,130.00 | 1,100.00 | 1,105.00 | 918.15 | 17,564,800 |
| 2023-04-04 | 1,130.00 | 1,135.00 | 1,105.00 | 1,120.00 | 930.62 | 10,617,900 |
| 2023-04-03 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 934.77 | 8,792,100 |
| 2023-03-31 | 1,160.00 | 1,175.00 | 1,105.00 | 1,125.00 | 934.77 | 32,547,700 |
| 2023-03-30 | 1,165.00 | 1,190.00 | 1,150.00 | 1,150.00 | 955.55 | 13,477,500 |
| 2023-03-29 | 1,175.00 | 1,175.00 | 1,155.00 | 1,155.00 | 959.70 | 10,135,800 |
| 2023-03-28 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 972.16 | 8,249,100 |
| 2023-03-27 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 963.85 | 10,491,300 |
| 2023-03-24 | 1,100.00 | 1,165.00 | 1,100.00 | 1,135.00 | 943.08 | 9,543,200 |
| 2023-03-21 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 909.85 | 5,600,800 |
| 2023-03-20 | 1,120.00 | 1,125.00 | 1,095.00 | 1,110.00 | 922.31 | 5,078,900 |
| 2023-03-17 | 1,085.00 | 1,145.00 | 1,075.00 | 1,125.00 | 934.77 | 16,170,200 |
| 2023-03-16 | 1,155.00 | 1,160.00 | 1,075.00 | 1,080.00 | 897.38 | 17,649,900 |
| 2023-03-15 | 1,185.00 | 1,205.00 | 1,155.00 | 1,155.00 | 959.70 | 8,539,800 |
| 2023-03-14 | 1,185.00 | 1,195.00 | 1,175.00 | 1,185.00 | 984.63 | 8,268,100 |
| 2023-03-13 | 1,230.00 | 1,235.00 | 1,185.00 | 1,185.00 | 984.63 | 14,952,400 |
| 2023-03-10 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,022.02 | 3,935,700 |
| 2023-03-09 | 1,225.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,013.71 | 12,541,700 |
| 2023-03-08 | 1,255.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,013.71 | 16,978,600 |
| 2023-03-07 | 1,250.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,042.79 | 6,618,800 |
| 2023-03-06 | 1,285.00 | 1,285.00 | 1,230.00 | 1,250.00 | 1,038.64 | 20,583,600 |
| 2023-03-03 | 1,290.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,063.56 | 12,379,800 |
| 2023-03-02 | 1,310.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,071.87 | 33,654,600 |
| 2023-03-01 | 1,350.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,100.95 | 19,103,900 |
| 2023-02-28 | 1,315.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,117.57 | 19,749,900 |
| 2023-02-27 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,088.49 | 4,870,300 |
| 2023-02-24 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,088.49 | 8,278,400 |
| 2023-02-23 | 1,325.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,109.26 | 5,418,400 |
| 2023-02-22 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,100.95 | 5,907,000 |
| 2023-02-21 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,096.80 | 6,949,900 |
| 2023-02-20 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,105.11 | 7,066,400 |
| 2023-02-17 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,096.80 | 6,924,900 |
| 2023-02-16 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,092.65 | 6,749,400 |
| 2023-02-15 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,096.80 | 11,392,000 |
| 2023-02-14 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,117.57 | 3,740,300 |
| 2023-02-13 | 1,360.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,117.57 | 8,310,400 |
| 2023-02-10 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,130.04 | 5,663,700 |
| 2023-02-09 | 1,375.00 | 1,385.00 | 1,345.00 | 1,345.00 | 1,117.57 | 17,845,600 |
| 2023-02-08 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,142.50 | 8,149,000 |
| 2023-02-07 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,134.19 | 8,337,100 |
| 2023-02-06 | 1,375.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,138.35 | 15,121,800 |
| 2023-02-03 | 1,355.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,134.19 | 17,578,500 |
| 2023-02-02 | 1,340.00 | 1,375.00 | 1,340.00 | 1,355.00 | 1,125.88 | 14,877,100 |
| 2023-02-01 | 1,350.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,113.42 | 18,534,100 |
| 2023-01-31 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,121.73 | 35,691,900 |
| 2023-01-30 | 1,340.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,117.57 | 14,156,100 |
| 2023-01-27 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,113.42 | 18,030,500 |
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.