Skip to main content
logo
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,270.00
+20.00 (0.89%)
Sep 14, 2026, 4:11 PM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20262,250.002,300.002,220.002,270.00-0.89%13,716,700
Sep 11, 20262,280.002,290.002,230.002,250.002,250.00-3.02%21,427,700
Sep 10, 20262,340.002,360.002,260.002,320.002,320.00-0.85%22,474,300
Sep 9, 20262,400.002,410.002,310.002,340.002,340.00-1.68%14,878,700
Sep 8, 20262,310.002,420.002,310.002,380.002,380.003.03%14,100,700
Sep 7, 20262,350.002,370.002,310.002,310.002,310.00-12,844,800
Sep 4, 20262,400.002,410.002,310.002,310.002,310.00-2.94%15,202,300
Sep 3, 20262,240.002,380.002,240.002,380.002,380.006.25%27,610,200
Sep 2, 20262,240.002,250.002,180.002,240.002,240.00-12,808,900
Sep 1, 20262,240.002,260.002,220.002,240.002,240.001.82%12,148,400
Aug 31, 20262,160.002,240.002,160.002,200.002,200.001.38%16,716,200
Aug 28, 20262,210.002,230.002,150.002,170.002,170.00-1.81%12,489,000
Aug 27, 20262,140.002,230.002,120.002,210.002,210.003.27%12,720,000
Aug 26, 20262,220.002,220.002,110.002,140.002,140.00-3.17%23,700,500
Aug 24, 20262,220.002,230.002,190.002,210.002,210.00-9,139,300
Aug 21, 20262,250.002,250.002,200.002,210.002,210.00-1.78%15,567,900
Aug 20, 20262,320.002,340.002,210.002,250.002,250.00-1.75%19,575,700
Aug 19, 20262,340.002,360.002,270.002,290.002,290.00-1.72%9,753,400
Aug 18, 20262,350.002,450.002,310.002,330.002,330.000.43%14,687,000
Aug 14, 20262,260.002,350.002,250.002,320.002,320.002.65%9,061,000
Aug 13, 20262,260.002,270.002,230.002,260.002,260.00-4,735,100
Aug 12, 20262,200.002,290.002,200.002,260.002,260.002.73%10,382,100
Aug 11, 20262,210.002,230.002,180.002,200.002,200.00-0.45%9,781,400
Aug 10, 20262,210.002,230.002,180.002,210.002,210.000.45%7,693,100
Aug 7, 20262,210.002,220.002,170.002,200.002,200.00-0.45%16,486,900
Aug 6, 20262,230.002,230.002,190.002,210.002,210.00-0.90%6,688,800
Aug 5, 20262,190.002,230.002,180.002,230.002,230.001.83%7,955,200
Aug 4, 20262,180.002,220.002,160.002,190.002,190.000.46%11,351,900
Aug 3, 20262,250.002,250.002,130.002,180.002,180.001.40%16,529,400
Jul 31, 20262,180.002,180.002,130.002,150.002,150.00-1.38%11,656,100
Jul 30, 20262,100.002,190.002,080.002,180.002,180.003.81%7,372,000
Jul 29, 20262,100.002,120.002,080.002,100.002,100.00-4,074,900
Jul 28, 20262,100.002,130.002,080.002,100.002,100.00-0.47%6,026,100
Jul 27, 20262,140.002,150.002,070.002,110.002,110.00-0.94%13,776,600
Jul 24, 20262,120.002,140.002,080.002,130.002,130.000.47%4,492,300
Jul 23, 20262,090.002,200.002,080.002,120.002,120.001.92%15,089,600
Jul 22, 20262,090.002,120.002,080.002,080.002,080.00-8,730,300
Jul 21, 20262,080.002,110.002,050.002,080.002,080.00-12,169,100
Jul 20, 20262,070.002,140.002,050.002,080.002,080.000.48%15,535,200
Jul 17, 20262,030.002,090.002,000.002,070.002,070.001.97%10,164,700
Jul 16, 20262,030.002,040.002,010.002,030.002,030.00-8,436,000
Jul 15, 20262,020.002,050.002,000.002,030.002,030.000.50%13,026,100
Jul 14, 20262,050.002,050.002,010.002,020.002,020.00-1.46%11,089,800
Jul 13, 20262,000.002,050.001,980.002,050.002,050.002.50%7,682,800
Jul 10, 20261,970.002,020.001,960.002,000.002,000.001.52%12,864,700
Jul 9, 20261,995.002,000.001,950.001,970.001,970.00-1.99%10,980,500
Jul 8, 20262,100.002,110.002,000.002,010.002,010.00-3.83%12,437,600
Jul 7, 20262,000.002,110.001,975.002,090.002,090.004.50%13,944,800
Jul 6, 20262,050.002,060.002,000.002,000.002,000.00-1.48%5,948,800
Jul 3, 20261,950.002,050.001,950.002,030.002,030.004.37%12,183,200