Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,795.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,668.10 | 37,713,200 |
| 2025-05-09 | 1,760.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,682.27 | 21,645,900 |
| 2025-05-08 | 1,810.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,658.65 | 36,735,400 |
| 2025-05-07 | 1,765.00 | 1,805.00 | 1,765.00 | 1,795.00 | 1,696.45 | 36,654,700 |
| 2025-05-06 | 1,755.00 | 1,780.00 | 1,750.00 | 1,765.00 | 1,668.10 | 25,820,700 |
| 2025-05-05 | 1,755.00 | 1,765.00 | 1,725.00 | 1,745.00 | 1,649.20 | 24,719,900 |
| 2025-05-02 | 1,810.00 | 1,810.00 | 1,730.00 | 1,750.00 | 1,653.92 | 42,889,600 |
| 2025-04-30 | 1,845.00 | 1,850.00 | 1,800.00 | 1,820.00 | 1,720.08 | 23,724,600 |
| 2025-04-29 | 1,900.00 | 1,905.00 | 1,830.00 | 1,845.00 | 1,743.71 | 41,248,300 |
| 2025-04-28 | 1,785.00 | 1,885.00 | 1,785.00 | 1,885.00 | 1,781.51 | 55,918,800 |
| 2025-04-25 | 1,745.00 | 1,785.00 | 1,715.00 | 1,780.00 | 1,682.27 | 39,762,600 |
| 2025-04-24 | 1,740.00 | 1,770.00 | 1,705.00 | 1,730.00 | 1,635.02 | 56,540,100 |
| 2025-04-23 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 1,625.57 | 66,381,300 |
| 2025-04-22 | 1,840.00 | 1,865.00 | 1,705.00 | 1,715.00 | 1,620.84 | 81,402,600 |
| 2025-04-21 | 2,020.00 | 2,030.00 | 1,875.00 | 1,905.00 | 1,734.25 | 32,486,100 |
| 2025-04-17 | 2,050.00 | 2,060.00 | 1,975.00 | 2,010.00 | 1,829.84 | 20,137,200 |
| 2025-04-16 | 2,010.00 | 2,060.00 | 1,990.00 | 2,050.00 | 1,866.26 | 14,426,900 |
| 2025-04-15 | 2,050.00 | 2,080.00 | 1,975.00 | 2,000.00 | 1,820.74 | 18,274,000 |
| 2025-04-14 | 1,965.00 | 2,060.00 | 1,945.00 | 2,050.00 | 1,866.26 | 23,416,600 |
| 2025-04-11 | 1,980.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,770.67 | 21,928,600 |
| 2025-04-10 | 1,955.00 | 2,000.00 | 1,915.00 | 1,970.00 | 1,793.43 | 31,239,900 |
| 2025-04-09 | 1,885.00 | 1,950.00 | 1,860.00 | 1,880.00 | 1,711.50 | 32,300,500 |
| 2025-04-08 | 1,950.00 | 2,010.00 | 1,875.00 | 1,895.00 | 1,725.15 | 44,669,800 |
| 2025-03-27 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,829.84 | 11,155,200 |
| 2025-03-26 | 1,960.00 | 2,080.00 | 1,955.00 | 2,010.00 | 1,829.84 | 30,610,900 |
| 2025-03-25 | 2,010.00 | 2,010.00 | 1,950.00 | 1,955.00 | 1,779.77 | 10,418,800 |
| 2025-03-24 | 1,980.00 | 1,985.00 | 1,920.00 | 1,980.00 | 1,802.53 | 17,945,200 |
| 2025-03-21 | 2,000.00 | 2,010.00 | 1,955.00 | 1,980.00 | 1,802.53 | 19,407,600 |
| 2025-03-20 | 2,020.00 | 2,030.00 | 1,975.00 | 1,995.00 | 1,816.19 | 15,035,000 |
| 2025-03-19 | 1,990.00 | 2,030.00 | 1,970.00 | 1,985.00 | 1,807.08 | 21,931,000 |
| 2025-03-18 | 2,040.00 | 2,050.00 | 1,660.00 | 1,990.00 | 1,811.64 | 28,375,300 |
| 2025-03-17 | 2,100.00 | 2,100.00 | 1,995.00 | 2,050.00 | 1,866.26 | 19,437,300 |
| 2025-03-14 | 2,130.00 | 2,140.00 | 2,070.00 | 2,090.00 | 1,902.67 | 10,378,900 |
| 2025-03-13 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 1,929.98 | 14,020,400 |
| 2025-03-12 | 2,110.00 | 2,150.00 | 2,080.00 | 2,120.00 | 1,929.98 | 22,344,300 |
| 2025-03-11 | 2,100.00 | 2,170.00 | 2,080.00 | 2,120.00 | 1,929.98 | 31,840,800 |
| 2025-03-10 | 2,120.00 | 2,230.00 | 2,110.00 | 2,180.00 | 1,984.61 | 35,190,900 |
| 2025-03-07 | 2,130.00 | 2,160.00 | 2,050.00 | 2,120.00 | 1,929.98 | 19,887,200 |
| 2025-03-06 | 2,130.00 | 2,230.00 | 2,090.00 | 2,130.00 | 1,939.09 | 43,820,200 |
| 2025-03-05 | 2,020.00 | 2,130.00 | 2,020.00 | 2,110.00 | 1,920.88 | 27,861,800 |
| 2025-03-04 | 2,010.00 | 2,080.00 | 1,970.00 | 2,020.00 | 1,838.95 | 34,305,600 |
| 2025-03-03 | 1,940.00 | 2,020.00 | 1,930.00 | 2,020.00 | 1,838.95 | 55,958,100 |
| 2025-02-28 | 1,895.00 | 1,905.00 | 1,840.00 | 1,865.00 | 1,697.84 | 21,452,300 |
| 2025-02-27 | 1,930.00 | 1,945.00 | 1,860.00 | 1,895.00 | 1,725.15 | 22,173,200 |
| 2025-02-26 | 1,985.00 | 2,010.00 | 1,890.00 | 1,930.00 | 1,757.01 | 22,809,400 |
| 2025-02-25 | 1,980.00 | 1,995.00 | 1,960.00 | 1,975.00 | 1,797.98 | 17,211,800 |
| 2025-02-24 | 1,965.00 | 2,010.00 | 1,950.00 | 1,975.00 | 1,797.98 | 12,870,000 |
| 2025-02-21 | 2,000.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,788.88 | 7,238,100 |
| 2025-02-20 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,811.64 | 9,873,500 |
| 2025-02-19 | 2,010.00 | 2,040.00 | 1,955.00 | 1,970.00 | 1,793.43 | 12,982,700 |
| 2025-02-18 | 1,975.00 | 2,030.00 | 1,975.00 | 1,995.00 | 1,816.19 | 8,313,000 |
| 2025-02-17 | 1,980.00 | 1,995.00 | 1,950.00 | 1,975.00 | 1,797.98 | 11,127,600 |
| 2025-02-14 | 2,080.00 | 2,100.00 | 1,975.00 | 1,980.00 | 1,802.53 | 18,090,400 |
| 2025-02-13 | 2,050.00 | 2,080.00 | 2,000.00 | 2,080.00 | 1,893.57 | 12,834,500 |
| 2025-02-12 | 2,060.00 | 2,100.00 | 2,050.00 | 2,050.00 | 1,866.26 | 9,087,100 |
| 2025-02-11 | 2,120.00 | 2,130.00 | 2,000.00 | 2,060.00 | 1,875.36 | 18,027,800 |
| 2025-02-10 | 2,080.00 | 2,230.00 | 2,080.00 | 2,110.00 | 1,920.88 | 42,146,900 |
| 2025-02-07 | 2,060.00 | 2,080.00 | 2,000.00 | 2,080.00 | 1,893.57 | 10,777,800 |
| 2025-02-06 | 2,100.00 | 2,100.00 | 2,030.00 | 2,060.00 | 1,875.36 | 7,906,000 |
| 2025-02-05 | 2,100.00 | 2,100.00 | 2,030.00 | 2,090.00 | 1,902.67 | 20,379,800 |
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.