Skip to main content
logo
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,440.00
-10.00 (-0.41%)
Nov 20, 2025, 2:20 PM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,500.002,500.002,450.002,450.00--12,707,200
Nov 19, 20252,400.002,470.002,370.002,450.002,450.004.26%26,385,500
Nov 18, 20252,370.002,430.002,320.002,350.002,350.000.86%30,431,600
Nov 17, 20252,420.002,430.002,300.002,330.002,330.00-3.72%44,215,900
Nov 14, 20252,440.002,460.002,390.002,420.002,420.00-0.82%14,541,900
Nov 13, 20252,520.002,530.002,410.002,440.002,440.00-2.79%41,114,600
Nov 12, 20252,380.002,510.002,380.002,510.002,510.006.36%60,693,100
Nov 11, 20252,330.002,380.002,320.002,360.002,360.001.72%33,808,600
Nov 10, 20252,300.002,350.002,280.002,320.002,320.000.87%42,217,500
Nov 7, 20252,430.002,430.002,260.002,300.002,300.00-4.96%46,691,500
Nov 6, 20252,450.002,470.002,380.002,420.002,420.00-0.82%25,835,900
Nov 5, 20252,400.002,460.002,360.002,440.002,440.000.41%37,384,200
Nov 4, 20252,460.002,510.002,410.002,430.002,430.00-0.82%37,817,500
Nov 3, 20252,520.002,550.002,450.002,450.002,450.00-2.39%49,145,700
Oct 31, 20252,440.002,580.002,430.002,510.002,510.003.29%77,900,500
Oct 30, 20252,710.002,780.002,400.002,430.002,430.00-10.33%88,624,900
Oct 29, 20252,710.002,730.002,680.002,710.002,710.001.12%12,616,700
Oct 28, 20252,650.002,840.002,610.002,680.002,680.001.13%50,347,100
Oct 27, 20252,680.002,710.002,410.002,650.002,650.001.53%23,414,400
Oct 24, 20252,640.002,710.002,600.002,610.002,610.00-1.14%18,789,000
Oct 23, 20252,540.002,730.002,490.002,640.002,640.003.94%74,035,300
Oct 22, 20252,390.002,580.002,390.002,540.002,540.006.28%53,331,500
Oct 21, 20252,410.002,420.002,340.002,390.002,390.00-0.83%13,700,300
Oct 20, 20252,390.002,500.002,300.002,410.002,410.001.69%54,587,200
Oct 17, 20252,360.002,400.002,360.002,370.002,370.000.42%26,288,800
Oct 16, 20252,380.002,380.002,300.002,360.002,360.00-0.84%31,270,500
Oct 15, 20252,280.002,400.002,230.002,380.002,380.006.73%118,905,200
Oct 14, 20252,180.002,350.002,170.002,230.002,230.003.24%66,389,500
Oct 13, 20252,040.002,170.002,040.002,160.002,160.002.86%23,999,000
Oct 10, 20252,160.002,200.002,090.002,100.002,100.00-2.78%29,659,900
Oct 9, 20252,150.002,200.002,060.002,160.002,160.001.41%26,768,700
Oct 8, 20252,130.002,150.002,080.002,130.002,130.000.95%9,242,300
Oct 7, 20252,080.002,240.002,080.002,110.002,110.001.44%31,215,900
Oct 6, 20252,130.002,130.002,040.002,080.002,080.00-0.95%10,808,300
Oct 3, 20252,100.002,110.002,030.002,100.002,100.00-15,540,400
Oct 2, 20252,070.002,100.002,030.002,100.002,100.002.44%26,085,600
Oct 1, 20251,975.002,070.001,970.002,050.002,050.004.59%31,525,700
Sep 30, 20251,970.001,990.001,945.001,960.001,960.000.26%17,402,200
Sep 29, 20252,050.002,060.001,940.001,955.001,955.00-4.63%27,932,300
Sep 26, 20252,050.002,060.002,020.002,050.002,050.001.99%28,506,300
Sep 25, 20251,935.002,040.001,905.002,010.002,010.004.96%35,985,400
Sep 24, 20251,965.001,970.001,895.001,915.001,915.00-2.30%33,142,200
Sep 23, 20251,960.001,990.001,925.001,960.001,960.00-0.25%30,237,800
Sep 22, 20252,070.002,090.001,930.001,965.001,965.00-4.15%45,214,200
Sep 19, 20252,100.002,110.001,995.002,050.002,050.00-2.38%29,860,200
Sep 18, 20251,995.002,180.001,965.002,100.002,100.005.53%72,086,200
Sep 17, 20251,955.001,990.001,925.001,990.001,990.002.05%30,409,400
Sep 16, 20251,895.001,960.001,855.001,950.001,950.002.90%34,308,100
Sep 15, 20251,965.001,970.001,880.001,895.001,895.00-2.07%33,987,200
Sep 12, 20251,915.001,955.001,895.001,935.001,935.002.65%40,676,900