Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,000.00 | 2,080.00 | 1,990.00 | 2,030.00 | 1,848.05 | 21,652,800 |
| 2025-02-03 | 1,985.00 | 2,000.00 | 1,925.00 | 2,000.00 | 1,820.74 | 23,685,000 |
| 2025-01-31 | 2,000.00 | 2,100.00 | 1,985.00 | 1,995.00 | 1,816.19 | 35,960,700 |
| 2025-01-30 | 2,060.00 | 2,070.00 | 1,965.00 | 2,000.00 | 1,820.74 | 25,767,700 |
| 2025-01-24 | 1,875.00 | 2,050.00 | 1,870.00 | 2,020.00 | 1,838.95 | 45,289,000 |
| 2025-01-23 | 1,920.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,706.94 | 33,752,300 |
| 2025-01-22 | 1,960.00 | 2,110.00 | 1,900.00 | 1,905.00 | 1,734.25 | 89,520,000 |
| 2025-01-21 | 1,960.00 | 1,980.00 | 1,890.00 | 1,930.00 | 1,757.01 | 15,915,300 |
| 2025-01-20 | 1,870.00 | 1,980.00 | 1,870.00 | 1,955.00 | 1,779.77 | 23,508,000 |
| 2025-01-17 | 1,855.00 | 1,940.00 | 1,855.00 | 1,855.00 | 1,688.74 | 22,384,500 |
| 2025-01-16 | 1,875.00 | 1,895.00 | 1,850.00 | 1,850.00 | 1,684.18 | 10,512,500 |
| 2025-01-15 | 1,880.00 | 1,905.00 | 1,830.00 | 1,875.00 | 1,706.94 | 19,051,900 |
| 2025-01-14 | 1,880.00 | 1,945.00 | 1,850.00 | 1,865.00 | 1,697.84 | 25,253,600 |
| 2025-01-13 | 1,835.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,702.39 | 5,280,000 |
| 2025-01-10 | 1,815.00 | 1,875.00 | 1,810.00 | 1,835.00 | 1,670.53 | 4,682,300 |
| 2025-01-09 | 1,850.00 | 1,855.00 | 1,815.00 | 1,815.00 | 1,652.32 | 4,686,000 |
| 2025-01-08 | 1,870.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,670.53 | 13,679,800 |
| 2025-01-07 | 1,850.00 | 1,890.00 | 1,780.00 | 1,875.00 | 1,706.94 | 11,338,900 |
| 2025-01-06 | 1,875.00 | 1,895.00 | 1,850.00 | 1,850.00 | 1,684.18 | 6,667,400 |
| 2025-01-03 | 1,895.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,706.94 | 8,630,500 |
| 2025-01-02 | 1,940.00 | 1,945.00 | 1,865.00 | 1,885.00 | 1,716.05 | 17,134,600 |
| 2024-12-30 | 1,880.00 | 1,965.00 | 1,865.00 | 1,940.00 | 1,766.12 | 12,488,000 |
| 2024-12-27 | 1,890.00 | 1,910.00 | 1,860.00 | 1,875.00 | 1,706.94 | 4,991,800 |
| 2024-12-24 | 1,920.00 | 1,925.00 | 1,870.00 | 1,890.00 | 1,720.60 | 9,315,900 |
| 2024-12-23 | 1,900.00 | 1,940.00 | 1,875.00 | 1,910.00 | 1,738.81 | 10,261,700 |
| 2024-12-20 | 1,850.00 | 1,915.00 | 1,850.00 | 1,890.00 | 1,720.60 | 14,219,500 |
| 2024-12-19 | 1,895.00 | 1,900.00 | 1,835.00 | 1,850.00 | 1,684.18 | 12,657,600 |
| 2024-12-18 | 1,840.00 | 1,940.00 | 1,810.00 | 1,930.00 | 1,757.01 | 19,634,200 |
| 2024-12-17 | 1,950.00 | 1,950.00 | 1,830.00 | 1,840.00 | 1,675.08 | 22,275,300 |
| 2024-12-16 | 1,950.00 | 1,965.00 | 1,895.00 | 1,950.00 | 1,775.22 | 14,671,500 |
| 2024-12-13 | 1,980.00 | 1,980.00 | 1,925.00 | 1,950.00 | 1,775.22 | 5,850,000 |
| 2024-12-12 | 1,925.00 | 2,030.00 | 1,925.00 | 1,960.00 | 1,784.33 | 30,547,800 |
| 2024-12-11 | 1,930.00 | 1,965.00 | 1,900.00 | 1,925.00 | 1,752.46 | 23,521,600 |
| 2024-12-10 | 1,955.00 | 1,960.00 | 1,835.00 | 1,930.00 | 1,757.01 | 39,391,600 |
| 2024-12-09 | 1,850.00 | 1,975.00 | 1,850.00 | 1,955.00 | 1,779.77 | 31,210,800 |
| 2024-12-06 | 1,825.00 | 1,865.00 | 1,770.00 | 1,850.00 | 1,684.18 | 34,566,900 |
| 2024-12-05 | 1,835.00 | 1,835.00 | 1,805.00 | 1,825.00 | 1,661.43 | 13,834,400 |
| 2024-12-04 | 1,765.00 | 1,825.00 | 1,765.00 | 1,815.00 | 1,652.32 | 23,815,300 |
| 2024-12-03 | 1,710.00 | 1,800.00 | 1,710.00 | 1,760.00 | 1,602.25 | 23,876,900 |
| 2024-12-02 | 1,710.00 | 1,725.00 | 1,685.00 | 1,710.00 | 1,556.73 | 12,172,200 |
| 2024-11-29 | 1,715.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,556.73 | 8,395,100 |
| 2024-11-28 | 1,710.00 | 1,745.00 | 1,690.00 | 1,715.00 | 1,561.28 | 8,962,100 |
| 2024-11-26 | 1,770.00 | 1,770.00 | 1,700.00 | 1,700.00 | 1,547.63 | 16,435,100 |
| 2024-11-25 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,602.25 | 13,787,700 |
| 2024-11-22 | 1,710.00 | 1,785.00 | 1,680.00 | 1,760.00 | 1,602.25 | 19,453,500 |
| 2024-11-21 | 1,705.00 | 1,715.00 | 1,630.00 | 1,700.00 | 1,547.63 | 13,061,200 |
| 2024-11-20 | 1,715.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,547.63 | 6,836,200 |
| 2024-11-19 | 1,710.00 | 1,725.00 | 1,695.00 | 1,715.00 | 1,561.28 | 7,465,300 |
| 2024-11-18 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,556.73 | 4,805,900 |
| 2024-11-15 | 1,700.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,556.73 | 6,432,800 |
| 2024-11-14 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,547.63 | 8,310,900 |
| 2024-11-13 | 1,760.00 | 1,765.00 | 1,700.00 | 1,715.00 | 1,561.28 | 12,435,600 |
| 2024-11-12 | 1,730.00 | 1,775.00 | 1,725.00 | 1,765.00 | 1,606.80 | 19,051,600 |
| 2024-11-11 | 1,725.00 | 1,740.00 | 1,665.00 | 1,730.00 | 1,574.94 | 19,048,100 |
| 2024-11-08 | 1,705.00 | 1,760.00 | 1,700.00 | 1,725.00 | 1,570.39 | 7,817,200 |
| 2024-11-07 | 1,730.00 | 1,735.00 | 1,685.00 | 1,705.00 | 1,552.18 | 17,979,300 |
| 2024-11-06 | 1,790.00 | 1,790.00 | 1,705.00 | 1,735.00 | 1,579.49 | 15,585,700 |
| 2024-11-05 | 1,800.00 | 1,800.00 | 1,740.00 | 1,790.00 | 1,629.56 | 14,789,200 |
| 2024-11-04 | 1,750.00 | 1,805.00 | 1,720.00 | 1,795.00 | 1,634.11 | 20,191,900 |
| 2024-11-01 | 1,830.00 | 1,830.00 | 1,740.00 | 1,750.00 | 1,593.15 | 22,819,900 |
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.