Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,535.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,271.29 | 14,991,100 |
| 2022-08-08 | 1,515.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,267.14 | 12,333,400 |
| 2022-08-05 | 1,500.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,258.83 | 25,979,100 |
| 2022-08-04 | 1,470.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,246.36 | 15,997,800 |
| 2022-08-03 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,213.13 | 7,865,400 |
| 2022-08-02 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,225.59 | 9,811,300 |
| 2022-08-01 | 1,445.00 | 1,480.00 | 1,430.00 | 1,475.00 | 1,225.59 | 20,268,300 |
| 2022-07-29 | 1,515.00 | 1,515.00 | 1,425.00 | 1,445.00 | 1,200.66 | 38,235,800 |
| 2022-07-28 | 1,535.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,262.98 | 8,353,900 |
| 2022-07-27 | 1,530.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,262.98 | 10,322,100 |
| 2022-07-26 | 1,535.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,271.29 | 6,092,400 |
| 2022-07-25 | 1,525.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,271.29 | 4,147,800 |
| 2022-07-22 | 1,550.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,262.98 | 14,520,700 |
| 2022-07-21 | 1,535.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,287.91 | 11,263,200 |
| 2022-07-20 | 1,480.00 | 1,545.00 | 1,480.00 | 1,535.00 | 1,275.45 | 25,611,100 |
| 2022-07-19 | 1,455.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,225.59 | 5,176,900 |
| 2022-07-18 | 1,465.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,204.82 | 4,670,600 |
| 2022-07-15 | 1,490.00 | 1,500.00 | 1,450.00 | 1,455.00 | 1,208.97 | 8,672,500 |
| 2022-07-14 | 1,460.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,242.21 | 12,581,300 |
| 2022-07-13 | 1,470.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,213.13 | 8,488,900 |
| 2022-07-12 | 1,425.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,221.44 | 11,061,500 |
| 2022-07-11 | 1,450.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,179.89 | 9,882,300 |
| 2022-07-08 | 1,465.00 | 1,475.00 | 1,430.00 | 1,450.00 | 1,204.82 | 9,997,000 |
| 2022-07-07 | 1,460.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,213.13 | 7,757,800 |
| 2022-07-06 | 1,445.00 | 1,475.00 | 1,405.00 | 1,455.00 | 1,208.97 | 28,225,800 |
| 2022-07-05 | 1,450.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,200.66 | 19,293,500 |
| 2022-07-04 | 1,550.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,204.82 | 33,553,800 |
| 2022-07-01 | 1,545.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,287.91 | 37,222,700 |
| 2022-06-30 | 1,555.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,279.60 | 16,890,800 |
| 2022-06-29 | 1,550.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,292.06 | 42,078,100 |
| 2022-06-28 | 1,565.00 | 1,565.00 | 1,530.00 | 1,560.00 | 1,296.22 | 23,028,400 |
| 2022-06-27 | 1,550.00 | 1,585.00 | 1,520.00 | 1,565.00 | 1,300.37 | 44,598,800 |
| 2022-06-24 | 1,510.00 | 1,550.00 | 1,505.00 | 1,545.00 | 1,283.75 | 68,040,600 |
| 2022-06-23 | 1,460.00 | 1,515.00 | 1,455.00 | 1,505.00 | 1,250.52 | 58,522,500 |
| 2022-06-22 | 1,470.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,213.13 | 38,800,000 |
| 2022-06-21 | 1,410.00 | 1,470.00 | 1,405.00 | 1,455.00 | 1,208.97 | 42,077,700 |
| 2022-06-20 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,167.43 | 9,045,700 |
| 2022-06-17 | 1,400.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,159.12 | 14,744,600 |
| 2022-06-16 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,163.27 | 13,261,700 |
| 2022-06-15 | 1,400.00 | 1,410.00 | 1,380.00 | 1,385.00 | 1,150.81 | 6,859,400 |
| 2022-06-14 | 1,380.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,163.27 | 9,265,800 |
| 2022-06-13 | 1,400.00 | 1,405.00 | 1,360.00 | 1,385.00 | 1,150.81 | 18,768,100 |
| 2022-06-10 | 1,425.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,179.89 | 24,472,200 |
| 2022-06-09 | 1,460.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,188.20 | 19,950,300 |
| 2022-06-08 | 1,500.00 | 1,505.00 | 1,455.00 | 1,460.00 | 1,213.13 | 21,959,900 |
| 2022-06-07 | 1,495.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,246.36 | 31,150,300 |
| 2022-06-06 | 1,480.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,242.21 | 37,844,700 |
| 2022-06-03 | 1,415.00 | 1,480.00 | 1,415.00 | 1,470.00 | 1,221.44 | 46,764,800 |
| 2022-06-02 | 1,430.00 | 1,455.00 | 1,410.00 | 1,410.00 | 1,171.58 | 22,896,100 |
| 2022-05-31 | 1,450.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,184.05 | 53,160,500 |
| 2022-05-30 | 1,385.00 | 1,440.00 | 1,385.00 | 1,440.00 | 1,196.51 | 31,022,700 |
| 2022-05-27 | 1,385.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,150.81 | 15,909,800 |
| 2022-05-25 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,142.50 | 13,544,800 |
| 2022-05-24 | 1,405.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,159.12 | 9,490,700 |
| 2022-05-23 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,163.27 | 6,195,200 |
| 2022-05-20 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,154.96 | 8,305,000 |
| 2022-05-19 | 1,390.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,146.65 | 10,551,700 |
| 2022-05-18 | 1,410.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,163.27 | 8,736,000 |
| 2022-05-17 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,163.27 | 11,258,700 |
| 2022-05-13 | 1,365.00 | 1,415.00 | 1,330.00 | 1,415.00 | 1,175.74 | 21,638,600 |
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.