Skip to main content
logo
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,930.00
-10.00 (-0.52%)
Jun 19, 2026, 4:12 PM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,940.001,980.001,915.001,930.00--0.52%4,743,600
Jun 18, 20261,935.001,985.001,895.001,940.001,940.000.78%26,336,100
Jun 17, 20261,915.001,985.001,910.001,925.001,925.000.79%26,607,500
Jun 15, 20261,940.001,960.001,900.001,910.001,910.000.26%40,065,400
Jun 12, 20261,865.001,930.001,840.001,905.001,905.002.42%30,207,300
Jun 11, 20261,845.001,920.001,825.001,860.001,860.000.81%36,789,800
Jun 10, 20261,895.001,900.001,805.001,845.001,845.00-2.64%51,115,400
Jun 9, 20261,780.001,935.001,780.001,895.001,895.006.46%50,272,100
Jun 8, 20261,885.001,895.001,750.001,780.001,780.00-8.01%46,279,400
Jun 5, 20262,150.002,150.001,935.001,935.001,935.00-10.00%52,567,600
Jun 4, 20262,250.002,260.002,100.002,150.002,150.00-5.29%28,483,200
Jun 3, 20262,400.002,420.002,220.002,270.002,270.00-5.02%22,799,500
Jun 2, 20262,450.002,470.002,340.002,390.002,390.00-2.45%18,388,100
May 29, 20262,530.002,560.002,450.002,450.002,450.00-4.67%52,202,600
May 26, 20262,620.002,630.002,540.002,570.002,570.00-2.28%22,131,300
May 25, 20262,600.002,670.002,520.002,630.002,630.002.33%18,937,500
May 22, 20262,580.002,590.002,480.002,570.002,570.00-0.39%26,395,200
May 21, 20262,650.002,760.002,540.002,580.002,580.00-2.27%42,552,200
May 20, 20262,510.002,650.002,470.002,640.002,640.005.18%24,974,100
May 19, 20262,530.002,570.002,470.002,510.002,510.00-0.79%10,781,300
May 18, 20262,590.002,600.002,490.002,530.002,530.00-0.39%15,164,300
May 13, 20262,470.002,560.002,380.002,540.002,540.004.10%21,951,400
May 12, 20262,530.002,530.002,380.002,440.002,440.00-3.56%8,759,200
May 11, 20262,410.002,530.002,400.002,530.002,530.004.98%8,267,100
May 8, 20262,610.002,620.002,520.002,550.002,410.00-1.92%21,075,800
May 7, 20262,620.002,630.002,580.002,600.002,457.25-0.76%14,778,500
May 6, 20262,610.002,630.002,580.002,620.002,476.161.16%9,641,600
May 5, 20262,630.002,630.002,520.002,590.002,447.80-1.52%11,076,600
May 4, 20262,470.002,640.002,470.002,630.002,485.616.05%16,540,800
Apr 30, 20262,440.002,540.002,400.002,480.002,343.841.64%21,146,200
Apr 29, 20262,350.002,450.002,350.002,440.002,306.043.83%12,890,500
Apr 28, 20262,530.002,530.002,340.002,350.002,220.98-7.11%21,364,800
Apr 27, 20262,630.002,630.002,500.002,530.002,391.10-3.80%7,498,200
Apr 24, 20262,690.002,690.002,590.002,630.002,485.61-1.87%7,371,800
Apr 23, 20262,610.002,700.002,610.002,680.002,532.863.08%13,555,900
Apr 22, 20262,650.002,690.002,570.002,600.002,457.25-1.89%8,616,500
Apr 21, 20262,710.002,710.002,600.002,650.002,504.51-1.49%11,071,500
Apr 20, 20262,730.002,730.002,660.002,690.002,542.31-1.47%5,465,600
Apr 17, 20262,660.002,730.002,640.002,730.002,580.122.25%9,317,600
Apr 16, 20262,720.002,720.002,630.002,670.002,523.41-1.48%11,206,000
Apr 15, 20262,690.002,740.002,680.002,710.002,561.221.50%13,484,300
Apr 14, 20262,640.002,700.002,620.002,670.002,523.412.30%18,994,600
Apr 13, 20262,580.002,640.002,570.002,610.002,466.710.77%18,666,500
Apr 10, 20262,540.002,600.002,510.002,590.002,447.801.97%10,096,700
Apr 9, 20262,590.002,600.002,500.002,540.002,400.55-1.93%16,089,800
Apr 8, 20262,490.002,620.002,470.002,590.002,447.805.28%30,852,100
Apr 7, 20262,440.002,460.002,390.002,460.002,324.940.82%12,376,300
Apr 6, 20262,440.002,480.002,420.002,440.002,306.04-4,107,800
Apr 2, 20262,460.002,470.002,380.002,440.002,306.04-0.81%9,687,400
Apr 1, 20262,370.002,460.002,370.002,460.002,324.944.68%16,823,200