PT Japfa Comfeed Indonesia Tbk (JPFA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,110.00 | 1,155.00 | 1,075.00 | 1,145.00 | 1,145.00 | 11,078,800 |
| Apr 24, 2024 | 1,115.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,632,900 |
| Apr 23, 2024 | 1,100.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 9,820,400 |
| Apr 22, 2024 | 1,135.00 | 1,135.00 | 1,090.00 | 1,100.00 | 1,100.00 | 9,139,400 |
| Apr 19, 2024 | 1,145.00 | 1,165.00 | 1,115.00 | 1,135.00 | 1,135.00 | 16,186,100 |
| Apr 18, 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 6,953,200 |
| Apr 17, 2024 | 1,205.00 | 1,205.00 | 1,150.00 | 1,165.00 | 1,165.00 | 21,697,400 |
| Apr 16, 2024 | 1,230.00 | 1,230.00 | 1,170.00 | 1,205.00 | 1,205.00 | 17,116,000 |
| Apr 05, 2024 | 1,245.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 12,044,800 |
| Apr 04, 2024 | 1,200.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,245.00 | 33,566,100 |
| Apr 03, 2024 | 1,215.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | 11,123,800 |
| Apr 02, 2024 | 1,165.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | 21,941,100 |
| Apr 01, 2024 | 1,190.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,185.00 | 13,823,400 |
| Mar 28, 2024 | 1,160.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 11,975,600 |
| Mar 27, 2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 12,290,000 |
| Mar 26, 2024 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | 17,317,200 |
| Mar 25, 2024 | 1,215.00 | 1,215.00 | 1,165.00 | 1,190.00 | 1,190.00 | 27,657,900 |
| Mar 22, 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1,205.00 | 7,804,600 |
| Mar 21, 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 18,496,400 |
| Mar 20, 2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | 23,080,500 |
| Mar 19, 2024 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,255.00 | 38,949,900 |
| Mar 18, 2024 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 9,846,300 |
| Mar 15, 2024 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 22,876,500 |
| Mar 14, 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8,748,600 |
| Mar 13, 2024 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | 18,980,700 |
| Mar 08, 2024 | 1,200.00 | 1,250.00 | 1,175.00 | 1,215.00 | 1,215.00 | 57,454,300 |
| Mar 07, 2024 | 1,150.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,200.00 | 53,793,000 |
| Mar 06, 2024 | 1,165.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 12,616,500 |
| Mar 05, 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 17,527,900 |
| Mar 04, 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 25,551,600 |
| Mar 01, 2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,170.00 | 1,170.00 | 41,510,900 |
| Feb 29, 2024 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 18,672,700 |
| Feb 28, 2024 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 13,445,300 |
| Feb 27, 2024 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 30,335,700 |
| Feb 26, 2024 | 1,115.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,150.00 | 48,994,100 |
| Feb 23, 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 6,033,000 |
| Feb 22, 2024 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 8,154,500 |
| Feb 21, 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 8,725,900 |
| Feb 20, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 5,391,700 |
| Feb 19, 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 4,613,400 |
| Feb 16, 2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12,974,200 |
| Feb 15, 2024 | 1,075.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,095.00 | 20,366,200 |
| Feb 13, 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,289,000 |
| Feb 12, 2024 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 10,122,400 |
| Feb 07, 2024 | 1,135.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 11,261,000 |
| Feb 06, 2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 5,361,400 |
| Feb 05, 2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | 16,373,600 |
| Feb 02, 2024 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 15,659,800 |
| Feb 01, 2024 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 3,490,100 |
| Jan 31, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 6,662,300 |
| Jan 30, 2024 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 5,415,100 |
| Jan 29, 2024 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 3,904,700 |
| Jan 26, 2024 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 3,113,500 |
| Jan 25, 2024 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 6,209,600 |
| Jan 24, 2024 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 7,349,100 |
| Jan 23, 2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 13,948,400 |
| Jan 22, 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 8,465,400 |
| Jan 19, 2024 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 7,269,400 |
| Jan 18, 2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 9,103,300 |
| Jan 17, 2024 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | 9,395,400 |
| Jan 16, 2024 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 7,163,600 |
| Jan 15, 2024 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 14,083,500 |
| Jan 12, 2024 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 18,043,800 |
| Jan 11, 2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | 13,093,700 |
| Jan 10, 2024 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 7,543,300 |
| Jan 09, 2024 | 1,145.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | 10,893,800 |
| Jan 08, 2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 16,951,400 |
| Jan 05, 2024 | 1,135.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 19,685,500 |
| Jan 04, 2024 | 1,165.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 26,923,300 |
| Jan 03, 2024 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,695,000 |
| Jan 02, 2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 7,949,700 |
| Dec 29, 2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 6,700,300 |
| Dec 28, 2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | 9,560,900 |
| Dec 27, 2023 | 1,205.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | 5,120,200 |
| Dec 22, 2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,353,400 |
| Dec 21, 2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 3,035,800 |
| Dec 20, 2023 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,084,100 |
| Dec 19, 2023 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 1,941,100 |
| Dec 18, 2023 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,319,400 |
| Dec 15, 2023 | 1,205.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5,609,600 |
| Dec 14, 2023 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | 9,019,900 |
| Dec 13, 2023 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 6,635,700 |
| Dec 12, 2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,278,100 |
| Dec 11, 2023 | 1,210.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | 12,306,400 |
| Dec 08, 2023 | 1,220.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 4,664,700 |
| Dec 07, 2023 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 8,774,200 |
| Dec 06, 2023 | 1,210.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 19,040,700 |
| Dec 05, 2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | 11,936,400 |
| Dec 04, 2023 | 1,185.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 15,307,700 |
| Dec 01, 2023 | 1,175.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 20,590,700 |
| Nov 30, 2023 | 1,180.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,175.00 | 43,220,500 |
| Nov 29, 2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 26,061,600 |
| Nov 28, 2023 | 1,210.00 | 1,225.00 | 1,180.00 | 1,185.00 | 1,185.00 | 33,767,700 |
| Nov 27, 2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 6,202,200 |
| Nov 24, 2023 | 1,240.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | 9,029,700 |
| Nov 23, 2023 | 1,215.00 | 1,255.00 | 1,210.00 | 1,240.00 | 1,240.00 | 17,611,200 |
| Nov 22, 2023 | 1,185.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 11,961,300 |
| Nov 21, 2023 | 1,195.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 13,482,600 |
| Nov 20, 2023 | 1,210.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | 13,750,200 |
| Nov 17, 2023 | 1,200.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,210.00 | 5,689,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.