Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,625.00 | 1,660.00 | 1,625.00 | 1,650.00 | 1,317.06 | 22,136,400 |
| 2021-11-15 | 1,650.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,297.10 | 19,334,300 |
| 2021-11-12 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,317.06 | 13,980,500 |
| 2021-11-11 | 1,680.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,325.04 | 25,153,300 |
| 2021-11-10 | 1,725.00 | 1,735.00 | 1,670.00 | 1,675.00 | 1,337.01 | 27,057,700 |
| 2021-11-09 | 1,690.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,368.94 | 18,045,400 |
| 2021-11-08 | 1,675.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,345.00 | 9,298,800 |
| 2021-11-05 | 1,690.00 | 1,700.00 | 1,665.00 | 1,670.00 | 1,333.02 | 11,556,400 |
| 2021-11-04 | 1,695.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,345.00 | 24,055,400 |
| 2021-11-03 | 1,720.00 | 1,730.00 | 1,640.00 | 1,685.00 | 1,345.00 | 44,585,800 |
| 2021-11-02 | 1,755.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,372.93 | 21,953,000 |
| 2021-11-01 | 1,725.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,396.88 | 26,704,800 |
| 2021-10-29 | 1,740.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,376.93 | 23,400,300 |
| 2021-10-28 | 1,785.00 | 1,795.00 | 1,705.00 | 1,740.00 | 1,388.90 | 30,645,800 |
| 2021-10-27 | 1,820.00 | 1,835.00 | 1,775.00 | 1,785.00 | 1,424.82 | 22,021,600 |
| 2021-10-26 | 1,825.00 | 1,850.00 | 1,815.00 | 1,815.00 | 1,448.76 | 15,621,000 |
| 2021-10-25 | 1,870.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,456.75 | 22,955,800 |
| 2021-10-22 | 1,875.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,492.67 | 12,373,400 |
| 2021-10-21 | 1,915.00 | 1,935.00 | 1,885.00 | 1,885.00 | 1,504.64 | 19,578,400 |
| 2021-10-19 | 1,950.00 | 1,955.00 | 1,910.00 | 1,915.00 | 1,528.59 | 22,654,200 |
| 2021-10-18 | 1,870.00 | 1,950.00 | 1,855.00 | 1,945.00 | 1,552.53 | 35,727,300 |
| 2021-10-15 | 1,845.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,484.68 | 15,253,800 |
| 2021-10-14 | 1,850.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,472.71 | 16,519,500 |
← NewerPage 21 of 21 · 1,223 trading days
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.