See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← JPFA.JK stock page

Japfa Comfeed Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,610.002,620.002,520.002,550.002,410.0021,075,800
2026-05-072,620.002,630.002,580.002,600.002,457.2514,778,500
2026-05-062,610.002,630.002,580.002,620.002,476.169,641,600
2026-05-052,630.002,630.002,520.002,590.002,447.8011,072,000
2026-05-042,470.002,640.002,470.002,630.002,485.6116,540,800
2026-05-012,480.002,480.002,480.002,480.002,343.840
2026-04-302,440.002,540.002,400.002,480.002,343.8421,146,200
2026-04-292,350.002,450.002,350.002,440.002,306.0412,890,500
2026-04-282,530.002,530.002,340.002,350.002,220.9821,364,800
2026-04-272,630.002,630.002,500.002,530.002,391.107,498,200
← NewerPage 3 of 3 · 130 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.