Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,630.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,285.13 | 15,554,200 |
| 2022-02-04 | 1,605.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,293.11 | 9,997,100 |
| 2022-02-03 | 1,680.00 | 1,680.00 | 1,600.00 | 1,605.00 | 1,281.14 | 26,149,300 |
| 2022-02-02 | 1,665.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,329.03 | 11,695,200 |
| 2022-01-31 | 1,685.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,329.03 | 6,473,200 |
| 2022-01-28 | 1,660.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,341.01 | 3,814,500 |
| 2022-01-27 | 1,675.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,325.04 | 5,163,000 |
| 2022-01-26 | 1,700.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,341.01 | 4,675,200 |
| 2022-01-25 | 1,690.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,356.97 | 6,054,200 |
| 2022-01-24 | 1,755.00 | 1,760.00 | 1,705.00 | 1,705.00 | 1,360.96 | 7,978,100 |
| 2022-01-21 | 1,755.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,400.87 | 6,824,200 |
| 2022-01-20 | 1,785.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,400.87 | 10,504,800 |
| 2022-01-19 | 1,735.00 | 1,790.00 | 1,720.00 | 1,785.00 | 1,424.82 | 21,115,100 |
| 2022-01-18 | 1,675.00 | 1,745.00 | 1,670.00 | 1,745.00 | 1,392.89 | 21,933,800 |
| 2022-01-17 | 1,680.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,333.02 | 7,367,700 |
| 2022-01-14 | 1,700.00 | 1,705.00 | 1,640.00 | 1,680.00 | 1,341.01 | 15,487,800 |
| 2022-01-13 | 1,765.00 | 1,770.00 | 1,700.00 | 1,700.00 | 1,356.97 | 13,160,200 |
| 2022-01-12 | 1,755.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,400.87 | 9,683,900 |
| 2022-01-11 | 1,785.00 | 1,790.00 | 1,730.00 | 1,755.00 | 1,400.87 | 12,250,200 |
| 2022-01-10 | 1,775.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,420.83 | 11,008,200 |
| 2022-01-07 | 1,740.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,416.84 | 25,286,400 |
| 2022-01-06 | 1,700.00 | 1,740.00 | 1,670.00 | 1,740.00 | 1,388.90 | 16,856,000 |
| 2022-01-05 | 1,750.00 | 1,765.00 | 1,710.00 | 1,710.00 | 1,364.95 | 13,269,100 |
| 2022-01-04 | 1,730.00 | 1,775.00 | 1,715.00 | 1,750.00 | 1,396.88 | 32,148,500 |
| 2022-01-03 | 1,720.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,376.93 | 8,200,600 |
| 2021-12-30 | 1,725.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,372.93 | 14,074,400 |
| 2021-12-29 | 1,725.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,376.93 | 13,137,500 |
| 2021-12-28 | 1,720.00 | 1,735.00 | 1,670.00 | 1,725.00 | 1,376.93 | 37,016,400 |
| 2021-12-27 | 1,605.00 | 1,710.00 | 1,605.00 | 1,705.00 | 1,360.96 | 54,123,100 |
| 2021-12-24 | 1,570.00 | 1,605.00 | 1,570.00 | 1,600.00 | 1,277.15 | 6,421,000 |
| 2021-12-23 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,253.20 | 8,421,700 |
| 2021-12-22 | 1,605.00 | 1,615.00 | 1,575.00 | 1,585.00 | 1,265.17 | 11,835,500 |
| 2021-12-21 | 1,590.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,277.15 | 9,870,700 |
| 2021-12-20 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 1,265.17 | 5,244,500 |
| 2021-12-17 | 1,565.00 | 1,605.00 | 1,560.00 | 1,605.00 | 1,281.14 | 10,398,600 |
| 2021-12-16 | 1,585.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,249.21 | 14,559,100 |
| 2021-12-15 | 1,580.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,261.18 | 14,076,300 |
| 2021-12-14 | 1,580.00 | 1,590.00 | 1,545.00 | 1,580.00 | 1,261.18 | 20,520,300 |
| 2021-12-13 | 1,585.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,261.18 | 9,406,600 |
| 2021-12-10 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,265.17 | 8,013,500 |
| 2021-12-09 | 1,610.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,273.16 | 7,381,600 |
| 2021-12-08 | 1,610.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,277.15 | 15,809,500 |
| 2021-12-07 | 1,590.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,277.15 | 21,645,400 |
| 2021-12-06 | 1,600.00 | 1,605.00 | 1,570.00 | 1,580.00 | 1,261.18 | 10,295,000 |
| 2021-12-03 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,273.16 | 6,267,100 |
| 2021-12-02 | 1,590.00 | 1,605.00 | 1,565.00 | 1,595.00 | 1,273.16 | 11,928,600 |
| 2021-12-01 | 1,620.00 | 1,625.00 | 1,575.00 | 1,590.00 | 1,269.17 | 15,340,300 |
| 2021-11-30 | 1,600.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,277.15 | 33,500,300 |
| 2021-11-29 | 1,595.00 | 1,605.00 | 1,560.00 | 1,600.00 | 1,277.15 | 14,214,300 |
| 2021-11-26 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,281.14 | 19,227,400 |
| 2021-11-25 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,321.05 | 9,894,000 |
| 2021-11-24 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,337.01 | 9,695,000 |
| 2021-11-23 | 1,685.00 | 1,705.00 | 1,650.00 | 1,655.00 | 1,321.05 | 12,854,500 |
| 2021-11-22 | 1,710.00 | 1,715.00 | 1,675.00 | 1,685.00 | 1,345.00 | 14,039,900 |
| 2021-11-19 | 1,695.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,356.97 | 21,077,100 |
| 2021-11-18 | 1,675.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,345.00 | 21,628,700 |
| 2021-11-17 | 1,660.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,333.02 | 22,812,400 |
| 2021-11-16 | 1,625.00 | 1,660.00 | 1,625.00 | 1,650.00 | 1,317.06 | 22,136,400 |
| 2021-11-15 | 1,650.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,297.10 | 19,334,300 |
| 2021-11-12 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,317.06 | 13,980,500 |
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.