Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,365.00 | 1,415.00 | 1,330.00 | 1,415.00 | 1,175.74 | 21,638,600 |
| 2022-05-12 | 1,420.00 | 1,420.00 | 1,340.00 | 1,350.00 | 1,121.73 | 23,328,200 |
| 2022-05-11 | 1,435.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,179.89 | 16,025,500 |
| 2022-05-10 | 1,375.00 | 1,440.00 | 1,330.00 | 1,425.00 | 1,184.05 | 35,767,500 |
| 2022-05-09 | 1,435.00 | 1,440.00 | 1,365.00 | 1,375.00 | 1,142.50 | 33,487,300 |
| 2022-04-28 | 1,460.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,204.82 | 18,105,300 |
| 2022-04-27 | 1,460.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,213.13 | 27,496,500 |
| 2022-04-26 | 1,375.00 | 1,465.00 | 1,375.00 | 1,460.00 | 1,213.13 | 59,247,400 |
| 2022-04-25 | 1,390.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,138.35 | 27,452,300 |
| 2022-04-22 | 1,400.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,154.96 | 30,171,000 |
| 2022-04-21 | 1,415.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,163.27 | 49,512,800 |
| 2022-04-20 | 1,465.00 | 1,485.00 | 1,405.00 | 1,410.00 | 1,171.58 | 75,069,400 |
| 2022-04-19 | 1,525.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,213.13 | 70,973,600 |
| 2022-04-18 | 1,565.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,267.14 | 55,628,000 |
| 2022-04-14 | 1,615.00 | 1,620.00 | 1,575.00 | 1,590.00 | 1,269.17 | 51,949,100 |
| 2022-04-13 | 1,605.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,285.13 | 22,160,900 |
| 2022-04-12 | 1,640.00 | 1,645.00 | 1,605.00 | 1,605.00 | 1,281.14 | 31,403,400 |
| 2022-04-11 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,309.08 | 20,844,500 |
| 2022-04-08 | 1,660.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,317.06 | 18,470,400 |
| 2022-04-07 | 1,645.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,317.06 | 18,516,600 |
| 2022-04-06 | 1,680.00 | 1,700.00 | 1,635.00 | 1,635.00 | 1,305.09 | 45,505,800 |
| 2022-04-05 | 1,660.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,341.01 | 35,474,200 |
| 2022-04-04 | 1,660.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,325.04 | 16,400,800 |
| 2022-04-01 | 1,655.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,313.07 | 23,130,200 |
| 2022-03-31 | 1,670.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,317.06 | 29,023,100 |
| 2022-03-30 | 1,645.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,329.03 | 39,530,500 |
| 2022-03-29 | 1,650.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,305.09 | 31,226,600 |
| 2022-03-28 | 1,610.00 | 1,675.00 | 1,610.00 | 1,645.00 | 1,313.07 | 48,344,000 |
| 2022-03-25 | 1,620.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,285.13 | 20,716,400 |
| 2022-03-24 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,289.12 | 20,178,500 |
| 2022-03-23 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,285.13 | 11,000,500 |
| 2022-03-22 | 1,610.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,289.12 | 20,124,700 |
| 2022-03-21 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,281.14 | 13,074,200 |
| 2022-03-18 | 1,615.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,281.14 | 22,780,900 |
| 2022-03-17 | 1,620.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,285.13 | 21,663,300 |
| 2022-03-16 | 1,620.00 | 1,635.00 | 1,610.00 | 1,610.00 | 1,285.13 | 35,243,700 |
| 2022-03-15 | 1,695.00 | 1,700.00 | 1,605.00 | 1,610.00 | 1,285.13 | 56,328,500 |
| 2022-03-14 | 1,635.00 | 1,705.00 | 1,635.00 | 1,695.00 | 1,352.98 | 60,899,700 |
| 2022-03-11 | 1,635.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,305.09 | 21,347,400 |
| 2022-03-10 | 1,660.00 | 1,685.00 | 1,615.00 | 1,635.00 | 1,305.09 | 55,929,800 |
| 2022-03-09 | 1,560.00 | 1,655.00 | 1,555.00 | 1,645.00 | 1,313.07 | 98,266,400 |
| 2022-03-08 | 1,560.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,241.23 | 33,318,600 |
| 2022-03-07 | 1,580.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,245.22 | 22,328,600 |
| 2022-03-04 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,257.19 | 29,040,900 |
| 2022-03-02 | 1,575.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,277.15 | 30,330,000 |
| 2022-03-01 | 1,575.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,257.19 | 21,846,600 |
| 2022-02-25 | 1,580.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,253.20 | 24,324,200 |
| 2022-02-24 | 1,625.00 | 1,635.00 | 1,565.00 | 1,580.00 | 1,261.18 | 29,886,900 |
| 2022-02-23 | 1,635.00 | 1,655.00 | 1,615.00 | 1,625.00 | 1,297.10 | 23,195,900 |
| 2022-02-22 | 1,580.00 | 1,645.00 | 1,575.00 | 1,635.00 | 1,305.09 | 32,124,200 |
| 2022-02-21 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,261.18 | 18,333,700 |
| 2022-02-18 | 1,570.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,277.15 | 21,576,500 |
| 2022-02-17 | 1,575.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,253.20 | 14,883,700 |
| 2022-02-16 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 1,257.19 | 16,095,800 |
| 2022-02-15 | 1,580.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,257.19 | 14,710,100 |
| 2022-02-14 | 1,595.00 | 1,595.00 | 1,550.00 | 1,580.00 | 1,261.18 | 22,606,100 |
| 2022-02-11 | 1,610.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,273.16 | 12,837,600 |
| 2022-02-10 | 1,585.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,281.14 | 11,186,100 |
| 2022-02-09 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,261.18 | 16,322,800 |
| 2022-02-08 | 1,615.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,253.20 | 29,667,100 |
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.