Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,810.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,665.98 | 14,501,900 |
| 2024-10-30 | 1,830.00 | 1,875.00 | 1,760.00 | 1,810.00 | 1,647.77 | 38,944,500 |
| 2024-10-29 | 1,700.00 | 1,845.00 | 1,690.00 | 1,830.00 | 1,665.98 | 77,543,500 |
| 2024-10-28 | 1,680.00 | 1,715.00 | 1,620.00 | 1,665.00 | 1,515.77 | 18,127,300 |
| 2024-10-25 | 1,695.00 | 1,710.00 | 1,645.00 | 1,680.00 | 1,529.42 | 31,113,200 |
| 2024-10-24 | 1,645.00 | 1,720.00 | 1,620.00 | 1,695.00 | 1,543.08 | 62,787,800 |
| 2024-10-23 | 1,580.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,493.01 | 35,347,400 |
| 2024-10-22 | 1,550.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,433.83 | 21,422,400 |
| 2024-10-21 | 1,610.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,397.42 | 22,165,300 |
| 2024-10-18 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,401.77 | 11,230,000 |
| 2024-10-17 | 1,615.00 | 1,635.00 | 1,590.00 | 1,595.00 | 1,388.71 | 24,014,000 |
| 2024-10-16 | 1,610.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,406.12 | 40,050,700 |
| 2024-10-15 | 1,550.00 | 1,615.00 | 1,540.00 | 1,610.00 | 1,401.77 | 50,898,200 |
| 2024-10-14 | 1,520.00 | 1,560.00 | 1,510.00 | 1,545.00 | 1,345.18 | 28,697,000 |
| 2024-10-11 | 1,505.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,297.29 | 11,035,600 |
| 2024-10-10 | 1,465.00 | 1,510.00 | 1,450.00 | 1,505.00 | 1,310.35 | 31,522,600 |
| 2024-10-09 | 1,475.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,271.17 | 7,780,000 |
| 2024-10-08 | 1,470.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,284.23 | 12,720,600 |
| 2024-10-07 | 1,465.00 | 1,470.00 | 1,445.00 | 1,470.00 | 1,279.88 | 8,790,100 |
| 2024-10-04 | 1,455.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,258.11 | 7,072,300 |
| 2024-10-03 | 1,435.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,266.82 | 5,281,500 |
| 2024-10-02 | 1,450.00 | 1,455.00 | 1,415.00 | 1,435.00 | 1,249.40 | 13,325,600 |
| 2024-10-01 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,253.76 | 5,420,600 |
| 2024-09-30 | 1,460.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,253.76 | 15,331,800 |
| 2024-09-27 | 1,440.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,266.82 | 28,570,600 |
| 2024-09-26 | 1,510.00 | 1,525.00 | 1,415.00 | 1,430.00 | 1,245.05 | 77,793,500 |
| 2024-09-25 | 1,565.00 | 1,570.00 | 1,485.00 | 1,510.00 | 1,314.70 | 31,729,500 |
| 2024-09-24 | 1,540.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,362.59 | 17,080,600 |
| 2024-09-23 | 1,560.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,340.82 | 10,975,100 |
| 2024-09-20 | 1,540.00 | 1,565.00 | 1,535.00 | 1,560.00 | 1,358.24 | 18,669,500 |
| 2024-09-19 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,345.18 | 10,075,000 |
| 2024-09-18 | 1,565.00 | 1,580.00 | 1,540.00 | 1,545.00 | 1,345.18 | 11,188,700 |
| 2024-09-17 | 1,540.00 | 1,575.00 | 1,540.00 | 1,565.00 | 1,362.59 | 8,892,900 |
| 2024-09-13 | 1,550.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,340.82 | 10,783,300 |
| 2024-09-12 | 1,545.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,345.18 | 10,413,700 |
| 2024-09-11 | 1,595.00 | 1,595.00 | 1,535.00 | 1,540.00 | 1,340.82 | 14,371,700 |
| 2024-09-10 | 1,590.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,371.30 | 9,702,200 |
| 2024-09-09 | 1,605.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,384.36 | 8,630,600 |
| 2024-09-06 | 1,615.00 | 1,640.00 | 1,585.00 | 1,605.00 | 1,397.42 | 17,824,500 |
| 2024-09-05 | 1,565.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,419.18 | 31,619,400 |
| 2024-09-04 | 1,580.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,358.24 | 12,113,200 |
| 2024-09-03 | 1,540.00 | 1,580.00 | 1,525.00 | 1,580.00 | 1,375.65 | 19,389,300 |
| 2024-09-02 | 1,595.00 | 1,600.00 | 1,525.00 | 1,535.00 | 1,336.47 | 26,469,700 |
| 2024-08-30 | 1,625.00 | 1,640.00 | 1,585.00 | 1,595.00 | 1,388.71 | 21,046,800 |
| 2024-08-29 | 1,640.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,406.12 | 19,050,400 |
| 2024-08-28 | 1,650.00 | 1,665.00 | 1,615.00 | 1,640.00 | 1,427.89 | 28,002,900 |
| 2024-08-27 | 1,585.00 | 1,660.00 | 1,585.00 | 1,650.00 | 1,436.60 | 44,420,400 |
| 2024-08-26 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,380.00 | 6,617,900 |
| 2024-08-23 | 1,585.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,375.65 | 11,655,400 |
| 2024-08-22 | 1,570.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,384.36 | 24,965,800 |
| 2024-08-21 | 1,590.00 | 1,615.00 | 1,570.00 | 1,570.00 | 1,366.94 | 18,872,500 |
| 2024-08-20 | 1,590.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,384.36 | 22,156,500 |
| 2024-08-19 | 1,600.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,384.36 | 20,222,200 |
| 2024-08-16 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,393.06 | 12,932,400 |
| 2024-08-15 | 1,585.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,388.71 | 26,047,500 |
| 2024-08-14 | 1,595.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,380.00 | 19,308,000 |
| 2024-08-13 | 1,620.00 | 1,630.00 | 1,575.00 | 1,585.00 | 1,380.00 | 39,065,100 |
| 2024-08-12 | 1,600.00 | 1,655.00 | 1,595.00 | 1,620.00 | 1,410.48 | 38,949,700 |
| 2024-08-09 | 1,665.00 | 1,670.00 | 1,585.00 | 1,595.00 | 1,388.71 | 35,175,700 |
| 2024-08-08 | 1,645.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,440.95 | 16,382,500 |
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.