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
2025-11-112,330.002,380.002,320.002,360.002,230.4333,808,600
2025-11-102,300.002,350.002,280.002,320.002,192.6342,217,500
2025-11-072,430.002,430.002,260.002,300.002,173.7346,691,500
2025-11-062,450.002,470.002,380.002,420.002,287.1425,835,900
2025-11-052,400.002,460.002,360.002,440.002,306.0437,384,200
2025-11-042,460.002,510.002,410.002,430.002,296.5937,817,500
2025-11-032,520.002,550.002,450.002,450.002,315.4949,145,700
2025-10-312,440.002,580.002,430.002,510.002,372.2077,900,500
2025-10-302,710.002,780.002,400.002,430.002,296.5988,624,900
2025-10-292,710.002,730.002,680.002,710.002,561.2212,616,700
2025-10-282,650.002,840.002,610.002,680.002,532.8650,347,100
2025-10-272,680.002,710.002,410.002,650.002,504.5123,414,400
2025-10-242,640.002,710.002,600.002,610.002,466.7118,789,000
← NewerPage 5 of 5 · 253 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.