Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JPFA.JK stock page

Japfa Comfeed Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,140.002,150.002,070.002,110.002,110.0013,776,600
2026-07-242,120.002,140.002,080.002,130.002,130.004,492,300
2026-07-232,090.002,200.002,080.002,120.002,120.0015,089,600
2026-07-222,090.002,120.002,080.002,080.002,080.008,730,300
2026-07-212,080.002,110.002,050.002,080.002,080.0012,169,100
2026-07-202,070.002,140.002,050.002,080.002,080.0015,535,200
2026-07-172,030.002,090.002,000.002,070.002,070.0010,164,700
2026-07-162,030.002,040.002,010.002,030.002,030.008,436,000
2026-07-152,020.002,050.002,000.002,030.002,030.0013,026,100
2026-07-142,050.002,050.002,010.002,020.002,020.0011,089,800
2026-07-132,000.002,050.001,980.002,050.002,050.007,682,800
2026-07-101,970.002,020.001,960.002,000.002,000.0012,864,700
2026-07-091,995.002,000.001,950.001,970.001,970.0010,980,500
2026-07-082,100.002,110.002,000.002,010.002,010.0012,433,300
2026-07-072,000.002,110.001,975.002,090.002,090.0013,944,800
2026-07-062,050.002,060.002,000.002,000.002,000.005,948,800
2026-07-031,950.002,050.001,950.002,030.002,030.0012,183,200
2026-07-022,020.002,030.001,925.001,945.001,945.0022,267,000
2026-07-011,975.002,060.001,950.002,020.002,020.0015,315,200
2026-06-301,970.001,980.001,915.001,945.001,945.0021,959,100
2026-06-291,975.001,995.001,935.001,980.001,980.0010,528,400
2026-06-262,000.002,020.001,940.001,965.001,965.0016,072,400
2026-06-251,880.002,020.001,860.002,010.002,010.0037,109,600
2026-06-241,900.001,960.001,875.001,880.001,880.0014,096,700
2026-06-231,905.001,925.001,865.001,900.001,900.0022,569,900
2026-06-221,930.001,950.001,900.001,905.001,905.0010,639,400
2026-06-191,940.001,980.001,915.001,930.001,930.0010,060,000
2026-06-181,935.001,985.001,895.001,940.001,940.0026,336,100
2026-06-171,915.001,985.001,910.001,925.001,925.0026,607,500
2026-06-161,910.001,910.001,910.001,910.001,910.000
2026-06-151,940.001,960.001,900.001,910.001,910.0040,065,400
2026-06-121,865.001,930.001,840.001,905.001,905.0030,207,300
2026-06-111,845.001,920.001,825.001,860.001,860.0036,787,800
2026-06-101,895.001,900.001,805.001,845.001,845.0051,115,400
2026-06-091,780.001,935.001,780.001,895.001,895.0050,272,100
2026-06-081,885.001,895.001,750.001,780.001,780.0046,279,400
2026-06-052,150.002,150.001,935.001,935.001,935.0052,567,600
2026-06-042,250.002,260.002,100.002,150.002,150.0028,483,200
2026-06-032,400.002,420.002,220.002,270.002,270.0022,799,500
2026-06-022,450.002,470.002,340.002,390.002,390.0018,388,100
2026-06-012,450.002,450.002,450.002,450.002,450.000
2026-05-292,530.002,560.002,450.002,450.002,450.0052,176,400
2026-05-282,570.002,570.002,570.002,570.002,570.000
2026-05-272,570.002,570.002,570.002,570.002,570.000
2026-05-262,620.002,630.002,540.002,570.002,570.0022,131,300
2026-05-252,600.002,670.002,520.002,630.002,630.0018,937,500
2026-05-222,580.002,590.002,480.002,570.002,570.0026,395,200
2026-05-212,650.002,760.002,540.002,580.002,580.0042,552,200
2026-05-202,510.002,650.002,470.002,640.002,640.0024,974,100
2026-05-192,530.002,570.002,470.002,510.002,510.0010,781,300
2026-05-182,590.002,600.002,490.002,530.002,530.0015,164,300
2026-05-152,540.002,540.002,540.002,540.002,540.000
2026-05-142,540.002,540.002,540.002,540.002,540.000
2026-05-132,470.002,560.002,380.002,540.002,540.0021,951,400
2026-05-122,530.002,530.002,380.002,440.002,440.008,759,200
2026-05-112,410.002,530.002,400.002,530.002,530.008,267,100
2026-05-082,610.002,620.002,520.002,550.002,410.0021,075,800
2026-05-072,620.002,630.002,580.002,600.002,457.2514,778,500
2026-05-062,610.002,630.002,580.002,620.002,476.169,641,600
2026-05-052,630.002,630.002,520.002,590.002,447.8011,072,000
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11140.0000 IDR
2025-04-2270.0000 IDR
2024-10-2270.0000 IDR
2023-04-1750.0000 IDR
2022-04-1860.0000 IDR
2021-04-2640.0000 IDR
2020-06-2920.0000 IDR
2019-04-1250.0000 IDR
2019-04-11100,000.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.