Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,415.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,154.96 | 23,197,600 |
| 2022-11-01 | 1,380.00 | 1,435.00 | 1,375.00 | 1,415.00 | 1,175.74 | 34,995,500 |
| 2022-10-31 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,150.81 | 15,335,900 |
| 2022-10-28 | 1,405.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,154.96 | 12,188,100 |
| 2022-10-27 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,163.27 | 13,083,700 |
| 2022-10-26 | 1,390.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,150.81 | 15,346,500 |
| 2022-10-25 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,146.65 | 15,592,100 |
| 2022-10-24 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,163.27 | 13,163,000 |
| 2022-10-21 | 1,470.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,192.35 | 5,658,900 |
| 2022-10-20 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,229.75 | 6,561,100 |
| 2022-10-19 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,179.89 | 2,483,900 |
| 2022-10-18 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,179.89 | 4,549,100 |
| 2022-10-17 | 1,390.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,150.81 | 4,223,100 |
| 2022-10-14 | 1,425.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,159.12 | 7,216,600 |
| 2022-10-13 | 1,430.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,184.05 | 3,960,200 |
| 2022-10-12 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,188.20 | 5,774,800 |
| 2022-10-11 | 1,445.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,200.66 | 6,409,600 |
| 2022-10-10 | 1,420.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,200.66 | 5,011,100 |
| 2022-10-07 | 1,430.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,179.89 | 12,940,200 |
| 2022-10-06 | 1,465.00 | 1,480.00 | 1,425.00 | 1,430.00 | 1,188.20 | 22,134,100 |
| 2022-10-05 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,217.28 | 11,277,300 |
| 2022-10-04 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,233.90 | 5,454,400 |
| 2022-10-03 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,246.36 | 1,888,100 |
| 2022-09-30 | 1,490.00 | 1,515.00 | 1,465.00 | 1,515.00 | 1,258.83 | 7,482,500 |
| 2022-09-29 | 1,490.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,229.75 | 9,940,500 |
| 2022-09-28 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,238.05 | 3,820,000 |
| 2022-09-27 | 1,525.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,254.67 | 8,341,100 |
| 2022-09-26 | 1,500.00 | 1,525.00 | 1,470.00 | 1,525.00 | 1,267.14 | 7,198,100 |
| 2022-09-23 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,250.52 | 5,700,300 |
| 2022-09-22 | 1,500.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,254.67 | 4,930,700 |
| 2022-09-21 | 1,490.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,254.67 | 5,077,200 |
| 2022-09-20 | 1,510.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,238.05 | 7,016,900 |
| 2022-09-19 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,250.52 | 10,789,200 |
| 2022-09-16 | 1,485.00 | 1,525.00 | 1,475.00 | 1,520.00 | 1,262.98 | 27,449,400 |
| 2022-09-15 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,233.90 | 8,954,300 |
| 2022-09-14 | 1,480.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,242.21 | 9,761,100 |
| 2022-09-13 | 1,480.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,238.05 | 11,108,100 |
| 2022-09-12 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,229.75 | 5,612,000 |
| 2022-09-09 | 1,470.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,213.13 | 11,149,200 |
| 2022-09-08 | 1,485.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,221.44 | 12,619,300 |
| 2022-09-07 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,233.90 | 13,680,000 |
| 2022-09-06 | 1,495.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,246.36 | 14,058,900 |
| 2022-09-05 | 1,550.00 | 1,550.00 | 1,485.00 | 1,495.00 | 1,242.21 | 29,126,800 |
| 2022-09-02 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,287.91 | 11,728,700 |
| 2022-09-01 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,304.53 | 5,054,300 |
| 2022-08-31 | 1,570.00 | 1,585.00 | 1,555.00 | 1,585.00 | 1,316.99 | 12,043,800 |
| 2022-08-30 | 1,590.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,304.53 | 7,929,000 |
| 2022-08-29 | 1,570.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,316.99 | 8,475,100 |
| 2022-08-26 | 1,585.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,321.15 | 10,023,800 |
| 2022-08-25 | 1,595.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,316.99 | 17,345,900 |
| 2022-08-24 | 1,585.00 | 1,605.00 | 1,580.00 | 1,585.00 | 1,316.99 | 7,871,400 |
| 2022-08-23 | 1,585.00 | 1,605.00 | 1,580.00 | 1,585.00 | 1,316.99 | 9,508,500 |
| 2022-08-22 | 1,610.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,321.15 | 17,003,000 |
| 2022-08-19 | 1,625.00 | 1,635.00 | 1,605.00 | 1,610.00 | 1,337.76 | 31,026,700 |
| 2022-08-18 | 1,515.00 | 1,620.00 | 1,510.00 | 1,615.00 | 1,341.92 | 74,157,400 |
| 2022-08-16 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,250.52 | 6,099,000 |
| 2022-08-15 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,246.36 | 15,891,200 |
| 2022-08-12 | 1,515.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,254.67 | 8,295,000 |
| 2022-08-11 | 1,515.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,258.83 | 11,223,800 |
| 2022-08-10 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,246.36 | 11,201,400 |
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.