Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,315.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,117.57 | 18,661,400 |
| 2023-01-25 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,092.65 | 5,358,200 |
| 2023-01-24 | 1,310.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,092.65 | 3,710,300 |
| 2023-01-20 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,088.49 | 9,435,300 |
| 2023-01-19 | 1,290.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,076.03 | 18,644,300 |
| 2023-01-18 | 1,315.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,071.87 | 26,527,400 |
| 2023-01-17 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,092.65 | 11,979,900 |
| 2023-01-16 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,092.65 | 6,815,900 |
| 2023-01-13 | 1,315.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,105.11 | 5,841,700 |
| 2023-01-12 | 1,360.00 | 1,365.00 | 1,310.00 | 1,315.00 | 1,092.65 | 16,645,800 |
| 2023-01-11 | 1,360.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,130.04 | 8,052,300 |
| 2023-01-10 | 1,375.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,130.04 | 11,476,100 |
| 2023-01-09 | 1,380.00 | 1,395.00 | 1,355.00 | 1,375.00 | 1,142.50 | 18,933,400 |
| 2023-01-06 | 1,355.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,146.65 | 25,895,100 |
| 2023-01-05 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,125.88 | 15,119,800 |
| 2023-01-04 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,138.35 | 12,558,300 |
| 2023-01-03 | 1,340.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,130.04 | 20,472,100 |
| 2023-01-02 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 1,113.42 | 13,397,100 |
| 2022-12-30 | 1,310.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,076.03 | 7,351,400 |
| 2022-12-29 | 1,295.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,084.34 | 3,965,900 |
| 2022-12-28 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,076.03 | 6,825,100 |
| 2022-12-27 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,088.49 | 4,435,200 |
| 2022-12-26 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,088.49 | 5,436,600 |
| 2022-12-23 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,071.87 | 3,271,500 |
| 2022-12-22 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,084.34 | 6,837,100 |
| 2022-12-21 | 1,285.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,088.49 | 18,263,500 |
| 2022-12-20 | 1,265.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,063.56 | 11,681,700 |
| 2022-12-19 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,051.10 | 33,620,600 |
| 2022-12-16 | 1,265.00 | 1,295.00 | 1,255.00 | 1,265.00 | 1,051.10 | 14,818,800 |
| 2022-12-15 | 1,285.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,055.25 | 2,552,100 |
| 2022-12-14 | 1,295.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,067.72 | 7,622,400 |
| 2022-12-13 | 1,285.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,067.72 | 7,894,500 |
| 2022-12-12 | 1,235.00 | 1,290.00 | 1,230.00 | 1,280.00 | 1,063.56 | 8,238,100 |
| 2022-12-09 | 1,265.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,026.17 | 11,503,900 |
| 2022-12-08 | 1,240.00 | 1,265.00 | 1,215.00 | 1,265.00 | 1,051.10 | 12,544,100 |
| 2022-12-07 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,030.33 | 10,155,700 |
| 2022-12-06 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,046.95 | 15,110,000 |
| 2022-12-05 | 1,295.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,046.95 | 24,639,100 |
| 2022-12-02 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,076.03 | 21,099,800 |
| 2022-12-01 | 1,340.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,084.34 | 29,516,200 |
| 2022-11-30 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,105.11 | 23,643,800 |
| 2022-11-29 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,125.88 | 13,355,000 |
| 2022-11-28 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,121.73 | 10,777,900 |
| 2022-11-25 | 1,365.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,130.04 | 8,911,200 |
| 2022-11-24 | 1,355.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,130.04 | 5,916,200 |
| 2022-11-23 | 1,355.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,125.88 | 4,699,900 |
| 2022-11-22 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,121.73 | 4,040,900 |
| 2022-11-21 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,125.88 | 6,518,600 |
| 2022-11-18 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,125.88 | 5,122,300 |
| 2022-11-17 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,121.73 | 5,344,900 |
| 2022-11-16 | 1,380.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,142.50 | 7,176,500 |
| 2022-11-15 | 1,375.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,146.65 | 10,670,800 |
| 2022-11-14 | 1,345.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,138.35 | 6,410,900 |
| 2022-11-11 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,117.57 | 8,758,100 |
| 2022-11-10 | 1,355.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,117.57 | 23,982,300 |
| 2022-11-09 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,125.88 | 10,248,700 |
| 2022-11-08 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,130.04 | 14,190,800 |
| 2022-11-07 | 1,370.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,125.88 | 25,200,200 |
| 2022-11-04 | 1,375.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,134.19 | 19,430,100 |
| 2022-11-03 | 1,385.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,142.50 | 16,822,900 |
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.