PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia · Delayed Price · Currency is IDR 2,190.00
+10.00 (0.46%)
Aug 4, 2026, 4:06 PM WIB
IDX:JPFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2,180.00 | 2,220.00 | 2,160.00 | 2,190.00 | 2,190.00 | 0.46% | 11,351,900 |
| Aug 3, 2026 | 2,250.00 | 2,250.00 | 2,130.00 | 2,180.00 | 2,180.00 | 1.40% | 16,529,400 |
| Jul 31, 2026 | 2,180.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | -1.38% | 11,656,100 |
| Jul 30, 2026 | 2,100.00 | 2,190.00 | 2,080.00 | 2,180.00 | 2,180.00 | 3.81% | 7,372,000 |
| Jul 29, 2026 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | - | 4,074,900 |
| Jul 28, 2026 | 2,100.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.47% | 6,026,100 |
| Jul 27, 2026 | 2,140.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,110.00 | -0.94% | 13,776,600 |
| Jul 24, 2026 | 2,120.00 | 2,140.00 | 2,080.00 | 2,130.00 | 2,130.00 | 0.47% | 4,492,300 |
| Jul 23, 2026 | 2,090.00 | 2,200.00 | 2,080.00 | 2,120.00 | 2,120.00 | 1.92% | 15,089,600 |
| Jul 22, 2026 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 8,730,300 |
| Jul 21, 2026 | 2,080.00 | 2,110.00 | 2,050.00 | 2,080.00 | 2,080.00 | - | 12,169,100 |
| Jul 20, 2026 | 2,070.00 | 2,140.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.48% | 15,535,200 |
| Jul 17, 2026 | 2,030.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 10,164,700 |
| Jul 16, 2026 | 2,030.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 8,436,000 |
| Jul 15, 2026 | 2,020.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 13,026,100 |
| Jul 14, 2026 | 2,050.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 11,089,800 |
| Jul 13, 2026 | 2,000.00 | 2,050.00 | 1,980.00 | 2,050.00 | 2,050.00 | 2.50% | 7,682,800 |
| Jul 10, 2026 | 1,970.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1.52% | 12,864,700 |
| Jul 9, 2026 | 1,995.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.99% | 10,980,500 |
| Jul 8, 2026 | 2,100.00 | 2,110.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.83% | 12,437,600 |
| Jul 7, 2026 | 2,000.00 | 2,110.00 | 1,975.00 | 2,090.00 | 2,090.00 | 4.50% | 13,944,800 |
| Jul 6, 2026 | 2,050.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 5,948,800 |
| Jul 3, 2026 | 1,950.00 | 2,050.00 | 1,950.00 | 2,030.00 | 2,030.00 | 4.37% | 12,183,200 |
| Jul 2, 2026 | 2,020.00 | 2,030.00 | 1,925.00 | 1,945.00 | 1,945.00 | -3.71% | 22,267,000 |
| Jul 1, 2026 | 1,975.00 | 2,060.00 | 1,950.00 | 2,020.00 | 2,020.00 | 3.86% | 15,315,200 |
| Jun 30, 2026 | 1,970.00 | 1,980.00 | 1,915.00 | 1,945.00 | 1,945.00 | -1.77% | 21,959,100 |
| Jun 29, 2026 | 1,975.00 | 1,995.00 | 1,935.00 | 1,980.00 | 1,980.00 | 0.76% | 10,528,400 |
| Jun 26, 2026 | 2,000.00 | 2,020.00 | 1,940.00 | 1,965.00 | 1,965.00 | -2.24% | 16,072,400 |
| Jun 25, 2026 | 1,880.00 | 2,020.00 | 1,860.00 | 2,010.00 | 2,010.00 | 6.91% | 37,109,600 |
| Jun 24, 2026 | 1,900.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.05% | 14,096,700 |
| Jun 23, 2026 | 1,905.00 | 1,925.00 | 1,865.00 | 1,900.00 | 1,900.00 | -0.26% | 22,569,900 |
| Jun 22, 2026 | 1,930.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | -1.30% | 10,639,400 |
| Jun 19, 2026 | 1,940.00 | 1,980.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.52% | 10,060,000 |
| Jun 18, 2026 | 1,935.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,940.00 | 0.78% | 26,336,100 |
| Jun 17, 2026 | 1,915.00 | 1,985.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.79% | 26,607,500 |
| Jun 15, 2026 | 1,940.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 40,065,400 |
| Jun 12, 2026 | 1,865.00 | 1,930.00 | 1,840.00 | 1,905.00 | 1,905.00 | 2.42% | 30,207,300 |
| Jun 11, 2026 | 1,845.00 | 1,920.00 | 1,825.00 | 1,860.00 | 1,860.00 | 0.81% | 36,789,800 |
| Jun 10, 2026 | 1,895.00 | 1,900.00 | 1,805.00 | 1,845.00 | 1,845.00 | -2.64% | 51,115,400 |
| Jun 9, 2026 | 1,780.00 | 1,935.00 | 1,780.00 | 1,895.00 | 1,895.00 | 6.46% | 50,272,100 |
| Jun 8, 2026 | 1,885.00 | 1,895.00 | 1,750.00 | 1,780.00 | 1,780.00 | -8.01% | 46,279,400 |
| Jun 5, 2026 | 2,150.00 | 2,150.00 | 1,935.00 | 1,935.00 | 1,935.00 | -10.00% | 52,567,600 |
| Jun 4, 2026 | 2,250.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,150.00 | -5.29% | 28,483,200 |
| Jun 3, 2026 | 2,400.00 | 2,420.00 | 2,220.00 | 2,270.00 | 2,270.00 | -5.02% | 22,799,500 |
| Jun 2, 2026 | 2,450.00 | 2,470.00 | 2,340.00 | 2,390.00 | 2,390.00 | -2.45% | 18,388,100 |
| May 29, 2026 | 2,530.00 | 2,560.00 | 2,450.00 | 2,450.00 | 2,450.00 | -4.67% | 52,202,600 |
| May 26, 2026 | 2,620.00 | 2,630.00 | 2,540.00 | 2,570.00 | 2,570.00 | -2.28% | 22,131,300 |
| May 25, 2026 | 2,600.00 | 2,670.00 | 2,520.00 | 2,630.00 | 2,630.00 | 2.33% | 18,937,500 |
| May 22, 2026 | 2,580.00 | 2,590.00 | 2,480.00 | 2,570.00 | 2,570.00 | -0.39% | 26,395,200 |
| May 21, 2026 | 2,650.00 | 2,760.00 | 2,540.00 | 2,580.00 | 2,580.00 | -2.27% | 42,552,200 |