Skip to main content
logo
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,730.00
+60.00 (2.25%)
Apr 17, 2026, 4:13 PM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,660.002,730.002,640.002,730.002,730.002.25%9,317,600
Apr 16, 20262,720.002,720.002,630.002,670.002,670.00-1.48%11,206,000
Apr 15, 20262,690.002,740.002,680.002,710.002,710.001.50%13,484,300
Apr 14, 20262,640.002,700.002,620.002,670.002,670.002.30%18,994,600
Apr 13, 20262,580.002,640.002,570.002,610.002,610.000.77%18,666,500
Apr 10, 20262,540.002,600.002,510.002,590.002,590.001.97%10,096,700
Apr 9, 20262,590.002,600.002,500.002,540.002,540.00-1.93%16,089,800
Apr 8, 20262,490.002,620.002,470.002,590.002,590.005.28%30,852,100
Apr 7, 20262,440.002,460.002,390.002,460.002,460.000.82%12,376,300
Apr 6, 20262,440.002,480.002,420.002,440.002,440.00-4,107,800
Apr 2, 20262,460.002,470.002,380.002,440.002,440.00-0.81%9,687,400
Apr 1, 20262,370.002,460.002,370.002,460.002,460.004.68%16,823,200
Mar 31, 20262,440.002,470.002,340.002,350.002,350.00-3.69%12,372,400
Mar 30, 20262,460.002,460.002,360.002,440.002,440.00-1.21%11,387,400
Mar 27, 20262,450.002,480.002,400.002,470.002,470.00-0.80%13,507,600
Mar 26, 20262,310.002,500.002,240.002,490.002,490.008.26%36,234,400
Mar 25, 20262,240.002,310.002,220.002,300.002,300.002.68%13,943,100
Mar 17, 20262,190.002,260.002,190.002,240.002,240.002.28%12,846,600
Mar 16, 20262,210.002,220.002,140.002,190.002,190.00-2.67%8,844,200
Mar 13, 20262,280.002,280.002,200.002,250.002,250.00-1.32%12,897,300
Mar 12, 20262,260.002,330.002,210.002,280.002,280.00-12,828,300
Mar 11, 20262,330.002,390.002,250.002,280.002,280.00-2.15%14,739,200
Mar 10, 20262,230.002,350.002,200.002,330.002,330.007.37%22,198,600
Mar 9, 20262,280.002,280.002,170.002,170.002,170.00-7.66%20,180,400
Mar 6, 20262,320.002,350.002,270.002,350.002,350.000.86%9,511,100
Mar 5, 20262,320.002,370.002,310.002,330.002,330.002.19%19,822,500
Mar 4, 20262,430.002,450.002,240.002,280.002,280.00-6.17%25,085,300
Mar 3, 20262,390.002,480.002,380.002,430.002,430.002.53%37,359,500
Mar 2, 20262,450.002,500.002,360.002,370.002,370.00-0.42%66,905,000
Feb 27, 20262,350.002,420.002,330.002,380.002,380.001.28%24,504,400
Feb 26, 20262,440.002,440.002,310.002,350.002,350.00-2.49%25,997,700
Feb 25, 20262,430.002,470.002,380.002,410.002,410.00-0.41%33,385,300
Feb 24, 20262,420.002,520.002,390.002,420.002,420.00-34,121,600
Feb 23, 20262,380.002,420.002,350.002,420.002,420.001.68%23,366,900
Feb 20, 20262,480.002,480.002,330.002,380.002,380.00-4.03%49,182,100
Feb 19, 20262,560.002,560.002,480.002,480.002,480.00-3.13%22,011,100
Feb 18, 20262,560.002,590.002,540.002,560.002,560.00-13,307,900
Feb 13, 20262,570.002,580.002,550.002,560.002,560.000.39%8,372,300
Feb 12, 20262,580.002,600.002,530.002,550.002,550.00-1.16%18,497,000
Feb 11, 20262,600.002,610.002,560.002,580.002,580.00-15,451,700
Feb 10, 20262,550.002,600.002,550.002,580.002,580.001.18%14,478,100
Feb 9, 20262,520.002,570.002,510.002,550.002,550.002.00%16,521,400
Feb 6, 20262,550.002,550.002,470.002,500.002,500.00-3.47%23,549,300
Feb 5, 20262,600.002,640.002,520.002,590.002,590.00-0.38%43,676,300
Feb 4, 20262,790.002,800.002,580.002,600.002,600.00-6.81%48,973,200
Feb 3, 20262,720.002,800.002,680.002,790.002,790.004.49%22,082,100
Feb 2, 20262,810.002,820.002,630.002,670.002,670.00-3.61%16,369,100
Jan 30, 20262,620.002,830.002,620.002,770.002,770.006.54%31,015,200
Jan 29, 20262,720.002,720.002,420.002,600.002,600.00-5.45%63,437,500
Jan 28, 20262,860.002,870.002,470.002,750.002,750.00-4.51%38,249,700