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
2026-05-042,470.002,640.002,470.002,630.002,485.6116,540,800
2026-05-012,480.002,480.002,480.002,480.002,343.840
2026-04-302,440.002,540.002,400.002,480.002,343.8421,146,200
2026-04-292,350.002,450.002,350.002,440.002,306.0412,890,500
2026-04-282,530.002,530.002,340.002,350.002,220.9821,364,800
2026-04-272,630.002,630.002,500.002,530.002,391.107,498,200
2026-04-242,690.002,690.002,590.002,630.002,485.617,371,800
2026-04-232,610.002,700.002,610.002,680.002,532.8613,555,900
2026-04-222,650.002,690.002,570.002,600.002,457.258,616,500
2026-04-212,710.002,710.002,600.002,650.002,504.5111,071,500
2026-04-202,730.002,730.002,660.002,690.002,542.315,465,600
2026-04-172,660.002,730.002,640.002,730.002,580.129,317,600
2026-04-162,720.002,720.002,630.002,670.002,523.4111,206,000
2026-04-152,690.002,740.002,680.002,710.002,561.2213,484,300
2026-04-142,640.002,700.002,620.002,670.002,523.4118,994,600
2026-04-132,580.002,640.002,570.002,610.002,466.7118,666,500
2026-04-102,540.002,600.002,510.002,590.002,447.8010,096,700
2026-04-092,590.002,600.002,500.002,540.002,400.5516,089,800
2026-04-082,490.002,620.002,470.002,590.002,447.8030,852,100
2026-04-072,440.002,460.002,390.002,460.002,324.9412,376,300
2026-04-062,440.002,480.002,420.002,440.002,306.044,107,800
2026-04-022,460.002,470.002,380.002,440.002,306.049,687,400
2026-04-012,370.002,460.002,370.002,460.002,324.9416,823,200
2026-03-312,440.002,470.002,340.002,350.002,220.9812,372,400
2026-03-302,460.002,460.002,360.002,440.002,306.0411,387,400
2026-03-272,450.002,480.002,400.002,470.002,334.3913,507,600
2026-03-262,310.002,500.002,240.002,490.002,353.2936,234,400
2026-03-252,240.002,310.002,220.002,300.002,173.7313,940,800
2026-03-172,190.002,260.002,190.002,240.002,117.0212,846,600
2026-03-162,210.002,220.002,140.002,190.002,069.768,844,200
2026-03-132,280.002,280.002,200.002,250.002,126.4712,897,300
2026-03-122,260.002,330.002,210.002,280.002,154.8212,828,300
2026-03-112,330.002,390.002,250.002,280.002,154.8214,730,800
2026-03-102,230.002,350.002,200.002,330.002,202.0822,198,600
2026-03-092,280.002,280.002,170.002,170.002,050.8620,180,400
2026-03-062,320.002,350.002,270.002,350.002,220.989,511,100
2026-03-052,320.002,370.002,310.002,330.002,202.0819,822,500
2026-03-042,430.002,450.002,240.002,280.002,154.8225,085,300
2026-03-032,390.002,480.002,380.002,430.002,296.5937,359,500
2026-03-022,450.002,500.002,360.002,370.002,239.8866,905,000
2026-02-272,350.002,420.002,330.002,380.002,249.3324,504,400
2026-02-262,440.002,440.002,310.002,350.002,220.9825,997,700
2026-02-252,430.002,470.002,380.002,410.002,277.6933,385,300
2026-02-242,420.002,520.002,390.002,420.002,287.1434,121,600
2026-02-232,380.002,420.002,350.002,420.002,287.1423,218,400
2026-02-202,480.002,480.002,330.002,380.002,249.3349,182,100
2026-02-192,560.002,560.002,480.002,480.002,343.8422,011,100
2026-02-182,560.002,590.002,540.002,560.002,419.4513,307,900
2026-02-132,570.002,580.002,550.002,560.002,419.458,372,300
2026-02-122,580.002,600.002,530.002,550.002,410.0018,497,000
2026-02-112,600.002,610.002,560.002,580.002,438.3515,451,700
2026-02-102,550.002,600.002,550.002,580.002,438.3514,478,100
2026-02-092,520.002,570.002,510.002,550.002,410.0016,521,400
2026-02-062,550.002,550.002,470.002,500.002,362.7523,549,300
2026-02-052,600.002,640.002,520.002,590.002,447.8043,676,300
2026-02-042,790.002,800.002,580.002,600.002,457.2548,973,200
2026-02-032,720.002,800.002,680.002,790.002,636.8222,082,100
2026-02-022,810.002,820.002,630.002,670.002,523.4116,369,100
2026-01-302,620.002,830.002,620.002,770.002,617.9231,015,200
2026-01-292,720.002,720.002,420.002,600.002,457.2563,437,500
← NewerPage 3 of 21 · 1,215 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.