PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia · Delayed Price · Currency is IDR 1,990.00
+40.00 (2.05%)
Sep 17, 2025, 4:14 PM WIB
IDX:JPFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,955.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.51% | 19,351,900 |
| Sep 16, 2025 | 1,895.00 | 1,960.00 | 1,855.00 | 1,950.00 | 1,950.00 | 2.90% | 34,308,100 |
| Sep 15, 2025 | 1,965.00 | 1,970.00 | 1,880.00 | 1,895.00 | 1,895.00 | -2.07% | 33,993,200 |
| Sep 12, 2025 | 1,915.00 | 1,955.00 | 1,895.00 | 1,935.00 | 1,935.00 | 2.65% | 40,676,900 |
| Sep 11, 2025 | 1,830.00 | 1,925.00 | 1,830.00 | 1,885.00 | 1,885.00 | 6.50% | 103,846,700 |
| Sep 10, 2025 | 1,780.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,770.00 | -0.84% | 32,451,900 |
| Sep 9, 2025 | 1,670.00 | 1,785.00 | 1,655.00 | 1,785.00 | 1,785.00 | 5.62% | 58,337,200 |
| Sep 8, 2025 | 1,775.00 | 1,810.00 | 1,685.00 | 1,690.00 | 1,690.00 | -3.98% | 53,741,300 |
| Sep 4, 2025 | 1,720.00 | 1,840.00 | 1,715.00 | 1,760.00 | 1,760.00 | 4.76% | 109,803,400 |
| Sep 3, 2025 | 1,725.00 | 1,740.00 | 1,670.00 | 1,680.00 | 1,680.00 | -2.04% | 33,707,500 |
| Sep 2, 2025 | 1,620.00 | 1,740.00 | 1,620.00 | 1,715.00 | 1,715.00 | 5.86% | 69,812,400 |
| Sep 1, 2025 | 1,605.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,620.00 | -1.22% | 17,121,100 |
| Aug 29, 2025 | 1,630.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,640.00 | -0.61% | 24,330,000 |
| Aug 28, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.90% | 14,896,900 |
| Aug 27, 2025 | 1,605.00 | 1,675.00 | 1,600.00 | 1,665.00 | 1,665.00 | 3.74% | 37,669,800 |
| Aug 26, 2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.62% | 12,996,300 |
| Aug 25, 2025 | 1,645.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.82% | 22,486,300 |
| Aug 22, 2025 | 1,655.00 | 1,660.00 | 1,615.00 | 1,645.00 | 1,645.00 | - | 27,097,900 |
| Aug 21, 2025 | 1,575.00 | 1,655.00 | 1,560.00 | 1,645.00 | 1,645.00 | 4.78% | 57,625,700 |
| Aug 20, 2025 | 1,550.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 2.61% | 37,502,000 |
| Aug 19, 2025 | 1,565.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,530.00 | -1.29% | 22,923,000 |
| Aug 15, 2025 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.98% | 15,283,400 |
| Aug 14, 2025 | 1,565.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.92% | 30,724,600 |
| Aug 13, 2025 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.63% | 17,581,200 |
| Aug 12, 2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,575.00 | -0.63% | 23,725,300 |
| Aug 11, 2025 | 1,590.00 | 1,600.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.31% | 11,957,700 |
| Aug 8, 2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 10,014,100 |
| Aug 7, 2025 | 1,620.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.23% | 24,794,100 |
| Aug 6, 2025 | 1,635.00 | 1,650.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 15,454,100 |
| Aug 5, 2025 | 1,700.00 | 1,705.00 | 1,640.00 | 1,650.00 | 1,650.00 | -2.94% | 16,973,700 |
| Aug 4, 2025 | 1,685.00 | 1,715.00 | 1,650.00 | 1,700.00 | 1,700.00 | 0.89% | 23,748,000 |
| Aug 1, 2025 | 1,585.00 | 1,710.00 | 1,585.00 | 1,685.00 | 1,685.00 | 5.31% | 38,805,900 |
| Jul 31, 2025 | 1,645.00 | 1,675.00 | 1,585.00 | 1,600.00 | 1,600.00 | -2.14% | 33,684,700 |
| Jul 30, 2025 | 1,690.00 | 1,695.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.97% | 11,915,900 |
| Jul 29, 2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 2.12% | 19,314,800 |
| Jul 28, 2025 | 1,630.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2.48% | 16,384,500 |
| Jul 25, 2025 | 1,660.00 | 1,665.00 | 1,605.00 | 1,610.00 | 1,610.00 | -2.72% | 36,647,800 |
| Jul 24, 2025 | 1,675.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.90% | 15,861,400 |
| Jul 23, 2025 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,670.00 | -2.05% | 25,023,300 |
| Jul 22, 2025 | 1,725.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,705.00 | -0.87% | 36,616,900 |
| Jul 21, 2025 | 1,695.00 | 1,745.00 | 1,665.00 | 1,720.00 | 1,720.00 | 2.38% | 36,826,100 |
| Jul 18, 2025 | 1,695.00 | 1,735.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.59% | 52,821,500 |
| Jul 17, 2025 | 1,625.00 | 1,695.00 | 1,625.00 | 1,690.00 | 1,690.00 | 4.32% | 46,768,700 |
| Jul 16, 2025 | 1,590.00 | 1,625.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2.86% | 26,229,900 |
| Jul 15, 2025 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.56% | 9,758,300 |
| Jul 14, 2025 | 1,590.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,600.00 | 0.95% | 25,094,600 |
| Jul 11, 2025 | 1,630.00 | 1,635.00 | 1,580.00 | 1,585.00 | 1,585.00 | -2.76% | 29,365,900 |
| Jul 10, 2025 | 1,615.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,630.00 | 0.93% | 29,403,700 |
| Jul 9, 2025 | 1,570.00 | 1,635.00 | 1,545.00 | 1,615.00 | 1,615.00 | 3.53% | 49,729,000 |
| Jul 8, 2025 | 1,500.00 | 1,570.00 | 1,485.00 | 1,560.00 | 1,560.00 | 3.65% | 58,037,600 |