Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JPFA.JK stock page

Japfa Comfeed Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-191,750.001,750.001,645.001,645.001,645.0030,636,700
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
2026-09-172,300.002,350.002,270.002,320.002,320.0020,702,400
2026-09-162,290.002,320.002,270.002,300.002,300.007,931,300
2026-09-152,270.002,320.002,220.002,270.002,270.0013,510,200
2026-09-142,250.002,300.002,220.002,270.002,270.0013,840,100
2026-09-112,280.002,290.002,230.002,250.002,250.0021,427,700
2026-09-102,340.002,360.002,260.002,320.002,320.0022,474,300
2026-09-092,400.002,410.002,310.002,340.002,340.0014,878,700
2026-09-082,310.002,420.002,310.002,380.002,380.0014,100,700
2026-09-072,350.002,370.002,310.002,310.002,310.0012,844,800
2026-09-042,400.002,410.002,310.002,310.002,310.0015,202,300
2026-09-032,240.002,380.002,240.002,380.002,380.0027,610,200
2026-09-022,240.002,250.002,180.002,240.002,240.0012,758,000
2026-09-012,240.002,260.002,220.002,240.002,240.0012,148,400
2026-08-312,160.002,240.002,160.002,200.002,200.0016,716,200
2026-08-282,210.002,230.002,150.002,170.002,170.0012,489,000
2026-08-272,140.002,230.002,120.002,210.002,210.0012,720,000
2026-08-262,220.002,220.002,110.002,140.002,140.0023,700,500
2026-08-252,210.002,210.002,210.002,210.002,210.000
2026-08-242,220.002,230.002,190.002,210.002,210.009,139,300
2026-08-212,250.002,250.002,200.002,210.002,210.0015,567,900
2026-08-202,320.002,340.002,210.002,250.002,250.0019,575,700
2026-08-192,340.002,360.002,270.002,290.002,290.009,753,400
2026-08-182,350.002,450.002,310.002,330.002,330.0014,687,000
2026-08-172,320.002,320.002,320.002,320.002,320.000
2026-08-142,260.002,350.002,250.002,320.002,320.009,061,000
2026-08-132,260.002,270.002,230.002,260.002,260.004,735,100
2026-08-122,200.002,290.002,200.002,260.002,260.0010,382,100
2026-08-112,210.002,230.002,180.002,200.002,200.009,781,400
2026-08-102,210.002,230.002,180.002,210.002,210.007,693,100
2026-08-072,210.002,220.002,170.002,200.002,200.0016,486,900
2026-08-062,230.002,230.002,190.002,210.002,210.006,688,800
2026-08-052,190.002,230.002,180.002,230.002,230.007,955,200
2026-08-042,180.002,220.002,160.002,190.002,190.0011,351,900
2026-08-032,250.002,250.002,130.002,180.002,180.0016,529,400
2026-07-312,180.002,180.002,130.002,150.002,150.0011,656,100
2026-07-302,100.002,190.002,080.002,180.002,180.007,372,000
2026-07-292,100.002,120.002,080.002,100.002,100.004,074,900
2026-07-282,100.002,130.002,080.002,100.002,100.006,026,100
Page 1 of 5 · 253 trading daysOlder →

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.