Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JPFA.JK stock page

Japfa Comfeed Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,875.001,945.001,750.001,765.001,765.0022,208,300
2026-10-152,000.002,010.001,960.001,995.001,995.006,054,000
2026-10-141,995.002,030.001,990.002,000.002,000.009,385,200
2026-10-132,060.002,060.001,960.001,985.001,985.0010,989,700
2026-10-122,040.002,080.001,980.002,080.002,080.0018,905,700
2026-10-092,010.002,040.002,010.002,040.002,040.004,492,200
2026-10-082,040.002,080.001,995.002,000.002,000.009,286,300
2026-10-072,040.002,070.002,020.002,040.002,040.005,730,300
2026-10-062,010.002,050.002,000.002,020.002,020.007,980,200
2026-10-052,010.002,030.001,985.002,010.002,010.004,384,700
2026-10-022,040.002,050.001,980.001,995.001,995.0013,968,600
2026-10-012,040.002,060.002,010.002,040.002,040.0012,646,600
2026-09-302,060.002,130.002,030.002,030.002,030.0011,800,600
2026-09-292,050.002,130.002,020.002,060.002,060.0010,212,500
2026-09-282,120.002,140.002,070.002,070.002,070.0011,137,100
2026-09-252,190.002,200.002,120.002,130.002,130.006,794,100
2026-09-242,270.002,270.002,150.002,180.002,180.0011,312,000
2026-09-232,230.002,270.002,230.002,260.002,260.003,685,100
2026-09-222,280.002,320.002,230.002,230.002,230.006,096,100
2026-09-212,280.002,290.002,250.002,270.002,270.005,818,300
2026-09-182,340.002,340.002,280.002,280.002,280.008,999,900
Page 1 of 1 · 21 trading days

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.