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
2026-01-282,860.002,870.002,470.002,750.002,599.0238,249,700
2026-01-272,840.002,880.002,720.002,880.002,721.8842,772,500
2026-01-262,940.002,950.002,790.002,840.002,684.0823,163,700
2026-01-232,910.002,910.002,840.002,900.002,740.7819,268,500
2026-01-222,950.002,970.002,840.002,880.002,721.8838,397,400
2026-01-212,940.002,950.002,870.002,930.002,769.1428,736,000
2026-01-202,790.002,960.002,730.002,930.002,769.1468,481,700
2026-01-192,790.002,800.002,720.002,780.002,627.3727,480,600
2026-01-162,700.002,700.002,700.002,700.002,551.760
2026-01-152,630.002,750.002,620.002,700.002,551.7665,947,300
2026-01-142,750.002,820.002,570.002,610.002,466.7177,017,500
2026-01-132,610.002,740.002,610.002,740.002,589.5743,994,400
2026-01-122,590.002,650.002,550.002,600.002,457.2534,764,600
2026-01-092,540.002,590.002,540.002,590.002,447.8028,108,200
2026-01-082,550.002,600.002,530.002,540.002,400.5552,216,200
2026-01-072,740.002,760.002,510.002,550.002,410.0078,900,900
2026-01-062,850.002,880.002,700.002,740.002,589.5730,672,300
2026-01-052,890.002,920.002,730.002,850.002,693.5326,750,500
2026-01-022,620.002,900.002,620.002,900.002,740.7848,460,600
2026-01-012,620.002,620.002,620.002,620.002,476.160
2025-12-312,620.002,620.002,620.002,620.002,476.160
2025-12-302,670.002,700.002,620.002,620.002,476.169,529,100
2025-12-292,650.002,670.002,620.002,630.002,485.616,294,600
2025-12-262,650.002,650.002,650.002,650.002,504.510
2025-12-252,650.002,650.002,650.002,650.002,504.510
2025-12-242,690.002,700.002,610.002,650.002,504.516,989,500
2025-12-232,660.002,700.002,650.002,690.002,542.318,255,000
2025-12-222,690.002,710.002,630.002,650.002,504.5112,004,400
2025-12-192,710.002,710.002,590.002,700.002,551.7620,698,300
2025-12-182,800.002,820.002,650.002,700.002,551.7617,336,500
2025-12-172,680.002,800.002,670.002,770.002,617.9220,798,100
2025-12-162,680.002,830.002,650.002,650.002,504.5138,168,200
2025-12-152,680.002,700.002,590.002,650.002,504.5122,289,200
2025-12-122,600.002,650.002,580.002,640.002,495.069,712,300
2025-12-112,640.002,680.002,570.002,590.002,447.8011,010,600
2025-12-102,720.002,740.002,630.002,630.002,485.6120,907,300
2025-12-092,600.002,730.002,510.002,720.002,570.6735,132,800
2025-12-082,690.002,690.002,580.002,600.002,457.2517,070,500
2025-12-052,630.002,700.002,610.002,640.002,495.0614,225,400
2025-12-042,720.002,740.002,610.002,630.002,485.6119,293,300
2025-12-032,780.002,840.002,640.002,710.002,561.2233,129,000
2025-12-022,660.002,850.002,610.002,750.002,599.0254,855,200
2025-12-012,480.002,740.002,470.002,630.002,485.6170,011,400
2025-11-282,420.002,470.002,410.002,440.002,306.0410,985,000
2025-11-272,490.002,500.002,410.002,410.002,277.6916,730,200
2025-11-262,430.002,480.002,400.002,470.002,334.3928,132,300
2025-11-252,450.002,450.002,370.002,380.002,249.3316,333,400
2025-11-242,470.002,480.002,370.002,410.002,277.6933,488,600
2025-11-212,420.002,490.002,400.002,460.002,324.9415,947,900
2025-11-202,500.002,500.002,430.002,430.002,296.5920,945,000
2025-11-192,400.002,470.002,370.002,450.002,315.4926,385,500
2025-11-182,370.002,430.002,320.002,350.002,220.9830,431,600
2025-11-172,420.002,430.002,300.002,330.002,202.0844,215,900
2025-11-142,440.002,460.002,390.002,420.002,287.1414,541,900
2025-11-132,520.002,530.002,410.002,440.002,306.0441,114,600
2025-11-122,380.002,510.002,380.002,510.002,372.2060,693,100
2025-11-112,330.002,380.002,320.002,360.002,230.4333,808,600
2025-11-102,300.002,350.002,280.002,320.002,192.6342,217,500
2025-11-072,430.002,430.002,260.002,300.002,173.7346,691,500
2025-11-062,450.002,470.002,380.002,420.002,287.1425,835,900
← NewerPage 4 of 5 · 253 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.