PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia · Delayed Price · Currency is IDR 1,685.00
+85.00 (5.31%)
Aug 1, 2025, 4:14 PM WIB
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,480.00 | 1,505.00 | 1,440.00 | 1,505.00 | 1,505.00 | 1.69% | 23,239,900 |
| Jul 4, 2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.33% | 13,425,900 |
| Jul 3, 2025 | 1,470.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.74% | 29,984,500 |
| Jul 2, 2025 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.74% | 23,733,800 |
| Jul 1, 2025 | 1,515.00 | 1,515.00 | 1,430.00 | 1,435.00 | 1,435.00 | -5.28% | 30,324,000 |
| Jun 30, 2025 | 1,495.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,515.00 | 1.34% | 24,035,300 |
| Jun 26, 2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 1,495.00 | 4.91% | 37,560,600 |
| Jun 25, 2025 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.06% | 24,808,500 |
| Jun 24, 2025 | 1,460.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.69% | 19,805,100 |
| Jun 23, 2025 | 1,490.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,445.00 | -3.67% | 27,305,500 |
| Jun 20, 2025 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.64% | 100,799,700 |
| Jun 19, 2025 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,525.00 | -1.61% | 29,665,800 |
| Jun 18, 2025 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 1,550.00 | -0.64% | 26,013,100 |
| Jun 17, 2025 | 1,550.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 22,384,400 |
| Jun 16, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 19,484,300 |
| Jun 13, 2025 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.94% | 13,024,400 |
| Jun 12, 2025 | 1,625.00 | 1,630.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.85% | 29,523,800 |
| Jun 11, 2025 | 1,615.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,625.00 | 1.56% | 31,849,500 |
| Jun 10, 2025 | 1,560.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3.23% | 54,158,800 |
| Jun 5, 2025 | 1,555.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | - | 24,907,500 |
| Jun 4, 2025 | 1,590.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 26,786,700 |
| Jun 3, 2025 | 1,575.00 | 1,610.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.32% | 22,772,900 |
| Jun 2, 2025 | 1,605.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.87% | 48,863,400 |
| May 28, 2025 | 1,680.00 | 1,685.00 | 1,605.00 | 1,605.00 | 1,605.00 | -4.18% | 64,702,100 |
| May 27, 2025 | 1,620.00 | 1,675.00 | 1,590.00 | 1,675.00 | 1,675.00 | 3.40% | 52,978,600 |
| May 26, 2025 | 1,660.00 | 1,670.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.82% | 35,275,100 |
| May 23, 2025 | 1,715.00 | 1,730.00 | 1,645.00 | 1,650.00 | 1,650.00 | -3.79% | 60,457,500 |
| May 22, 2025 | 1,765.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,715.00 | -2.83% | 38,072,400 |
| May 21, 2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | -1.94% | 22,061,200 |
| May 20, 2025 | 1,805.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,800.00 | - | 18,848,700 |
| May 19, 2025 | 1,805.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 24,154,600 |