Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,400.00 | 2,460.00 | 2,360.00 | 2,440.00 | 2,306.04 | 37,384,200 |
| 2025-11-04 | 2,460.00 | 2,510.00 | 2,410.00 | 2,430.00 | 2,296.59 | 37,817,500 |
| 2025-11-03 | 2,520.00 | 2,550.00 | 2,450.00 | 2,450.00 | 2,315.49 | 49,145,700 |
| 2025-10-31 | 2,440.00 | 2,580.00 | 2,430.00 | 2,510.00 | 2,372.20 | 77,900,500 |
| 2025-10-30 | 2,710.00 | 2,780.00 | 2,400.00 | 2,430.00 | 2,296.59 | 88,624,900 |
| 2025-10-29 | 2,710.00 | 2,730.00 | 2,680.00 | 2,710.00 | 2,561.22 | 12,616,700 |
| 2025-10-28 | 2,650.00 | 2,840.00 | 2,610.00 | 2,680.00 | 2,532.86 | 50,347,100 |
| 2025-10-27 | 2,680.00 | 2,710.00 | 2,410.00 | 2,650.00 | 2,504.51 | 23,414,400 |
| 2025-10-24 | 2,640.00 | 2,710.00 | 2,600.00 | 2,610.00 | 2,466.71 | 18,789,000 |
| 2025-10-23 | 2,540.00 | 2,730.00 | 2,490.00 | 2,640.00 | 2,495.06 | 74,035,300 |
| 2025-10-22 | 2,390.00 | 2,580.00 | 2,390.00 | 2,540.00 | 2,400.55 | 53,331,500 |
| 2025-10-21 | 2,410.00 | 2,420.00 | 2,340.00 | 2,390.00 | 2,258.78 | 13,700,300 |
| 2025-10-20 | 2,390.00 | 2,500.00 | 2,300.00 | 2,410.00 | 2,277.69 | 54,587,200 |
| 2025-10-17 | 2,360.00 | 2,400.00 | 2,360.00 | 2,370.00 | 2,239.88 | 26,288,800 |
| 2025-10-16 | 2,380.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,230.43 | 31,270,500 |
| 2025-10-15 | 2,280.00 | 2,400.00 | 2,230.00 | 2,380.00 | 2,249.33 | 118,905,200 |
| 2025-10-14 | 2,180.00 | 2,350.00 | 2,170.00 | 2,230.00 | 2,107.57 | 66,320,500 |
| 2025-10-13 | 2,040.00 | 2,170.00 | 2,040.00 | 2,160.00 | 2,041.41 | 23,999,000 |
| 2025-10-10 | 2,160.00 | 2,200.00 | 2,090.00 | 2,100.00 | 1,984.71 | 29,659,900 |
| 2025-10-09 | 2,150.00 | 2,200.00 | 2,060.00 | 2,160.00 | 2,041.41 | 26,768,700 |
| 2025-10-08 | 2,130.00 | 2,150.00 | 2,080.00 | 2,130.00 | 2,013.06 | 9,242,300 |
| 2025-10-07 | 2,080.00 | 2,240.00 | 2,080.00 | 2,110.00 | 1,994.16 | 31,215,900 |
| 2025-10-06 | 2,130.00 | 2,130.00 | 2,040.00 | 2,080.00 | 1,965.80 | 10,808,300 |
| 2025-10-03 | 2,100.00 | 2,110.00 | 2,030.00 | 2,100.00 | 1,984.71 | 15,540,400 |
| 2025-10-02 | 2,070.00 | 2,100.00 | 2,030.00 | 2,100.00 | 1,984.71 | 26,085,600 |
| 2025-10-01 | 1,975.00 | 2,070.00 | 1,970.00 | 2,050.00 | 1,937.45 | 31,525,700 |
| 2025-09-30 | 1,970.00 | 1,990.00 | 1,945.00 | 1,960.00 | 1,852.39 | 17,402,200 |
| 2025-09-29 | 2,050.00 | 2,060.00 | 1,940.00 | 1,955.00 | 1,847.67 | 27,932,300 |
| 2025-09-26 | 2,050.00 | 2,060.00 | 2,020.00 | 2,050.00 | 1,937.45 | 28,506,300 |
| 2025-09-25 | 1,935.00 | 2,040.00 | 1,905.00 | 2,010.00 | 1,899.65 | 35,985,400 |
| 2025-09-24 | 1,965.00 | 1,970.00 | 1,895.00 | 1,915.00 | 1,809.86 | 33,142,200 |
| 2025-09-23 | 1,960.00 | 1,990.00 | 1,925.00 | 1,960.00 | 1,852.39 | 30,237,800 |
| 2025-09-22 | 2,070.00 | 2,090.00 | 1,930.00 | 1,965.00 | 1,857.12 | 45,214,200 |
| 2025-09-19 | 2,100.00 | 2,110.00 | 1,995.00 | 2,050.00 | 1,937.45 | 29,860,200 |
| 2025-09-18 | 1,995.00 | 2,180.00 | 1,965.00 | 2,100.00 | 1,984.71 | 72,086,200 |
| 2025-09-17 | 1,955.00 | 1,990.00 | 1,925.00 | 1,990.00 | 1,880.75 | 30,409,400 |
| 2025-09-16 | 1,895.00 | 1,960.00 | 1,855.00 | 1,950.00 | 1,842.94 | 34,308,100 |
| 2025-09-15 | 1,965.00 | 1,970.00 | 1,880.00 | 1,895.00 | 1,790.96 | 33,987,200 |
| 2025-09-12 | 1,915.00 | 1,955.00 | 1,895.00 | 1,935.00 | 1,828.76 | 40,676,900 |
| 2025-09-11 | 1,830.00 | 1,925.00 | 1,830.00 | 1,885.00 | 1,781.51 | 103,846,700 |
| 2025-09-10 | 1,780.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,672.82 | 31,846,100 |
| 2025-09-09 | 1,670.00 | 1,785.00 | 1,655.00 | 1,785.00 | 1,687.00 | 58,337,200 |
| 2025-09-08 | 1,775.00 | 1,810.00 | 1,685.00 | 1,690.00 | 1,597.22 | 53,741,300 |
| 2025-09-05 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,663.37 | 0 |
| 2025-09-04 | 1,720.00 | 1,840.00 | 1,715.00 | 1,760.00 | 1,663.37 | 109,803,400 |
| 2025-09-03 | 1,725.00 | 1,740.00 | 1,670.00 | 1,680.00 | 1,587.76 | 33,707,400 |
| 2025-09-02 | 1,620.00 | 1,740.00 | 1,620.00 | 1,715.00 | 1,620.84 | 69,812,400 |
| 2025-09-01 | 1,605.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,531.06 | 17,120,600 |
| 2025-08-29 | 1,630.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,549.96 | 24,330,000 |
| 2025-08-28 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,559.41 | 14,896,900 |
| 2025-08-27 | 1,605.00 | 1,675.00 | 1,600.00 | 1,665.00 | 1,573.59 | 37,669,800 |
| 2025-08-26 | 1,615.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,516.88 | 12,996,300 |
| 2025-08-25 | 1,645.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,526.33 | 22,486,300 |
| 2025-08-22 | 1,655.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,554.69 | 27,097,900 |
| 2025-08-21 | 1,575.00 | 1,655.00 | 1,560.00 | 1,645.00 | 1,554.69 | 57,625,700 |
| 2025-08-20 | 1,550.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,483.80 | 37,502,000 |
| 2025-08-19 | 1,565.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,446.00 | 22,923,000 |
| 2025-08-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,464.90 | 0 |
| 2025-08-15 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,464.90 | 15,283,400 |
| 2025-08-14 | 1,565.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,450.73 | 30,724,600 |
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.