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
← NewerPage 3 of 3 · 131 trading days

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.