PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia · Delayed Price · Currency is IDR 1,785.00
0.00 (0.00%)
Oct 27, 2026, 4:00 PM WIB
IDX:JPFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,780.00 | 1,810.00 | 1,735.00 | 1,785.00 | 1,785.00 | - | 23,002,100 |
| Oct 26, 2026 | 1,820.00 | 1,835.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.92% | 12,674,100 |
| Oct 23, 2026 | 1,800.00 | 1,830.00 | 1,780.00 | 1,820.00 | 1,820.00 | 2.25% | 10,096,200 |
| Oct 22, 2026 | 1,730.00 | 1,815.00 | 1,695.00 | 1,780.00 | 1,780.00 | 1.71% | 19,285,700 |
| Oct 21, 2026 | 1,750.00 | 1,770.00 | 1,695.00 | 1,750.00 | 1,750.00 | 1.74% | 22,690,300 |
| Oct 20, 2026 | 1,650.00 | 1,745.00 | 1,605.00 | 1,720.00 | 1,720.00 | 4.56% | 30,668,800 |
| Oct 19, 2026 | 1,750.00 | 1,750.00 | 1,645.00 | 1,645.00 | 1,645.00 | -6.80% | 30,636,700 |
| Oct 16, 2026 | 1,875.00 | 1,945.00 | 1,750.00 | 1,765.00 | 1,765.00 | -11.53% | 22,208,300 |
| Oct 15, 2026 | 2,000.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,995.00 | -0.25% | 6,054,000 |
| Oct 14, 2026 | 1,995.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.76% | 9,385,200 |
| Oct 13, 2026 | 2,060.00 | 2,060.00 | 1,960.00 | 1,985.00 | 1,985.00 | -4.57% | 10,989,700 |
| Oct 12, 2026 | 2,040.00 | 2,080.00 | 1,980.00 | 2,080.00 | 2,080.00 | 1.96% | 18,905,700 |
| Oct 9, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 2.00% | 4,492,100 |
| Oct 8, 2026 | 2,040.00 | 2,080.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.96% | 9,286,300 |
| Oct 7, 2026 | 2,040.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | 5,730,300 |
| Oct 6, 2026 | 2,010.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 7,980,200 |
| Oct 5, 2026 | 2,010.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 0.75% | 4,395,400 |
| Oct 2, 2026 | 2,040.00 | 2,050.00 | 1,980.00 | 1,995.00 | 1,995.00 | -2.21% | 13,968,600 |
| Oct 1, 2026 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.49% | 12,635,100 |
| Sep 30, 2026 | 2,060.00 | 2,130.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.46% | 11,800,600 |
| Sep 29, 2026 | 2,050.00 | 2,130.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.48% | 10,212,500 |
| Sep 28, 2026 | 2,120.00 | 2,140.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.82% | 11,137,000 |
| Sep 25, 2026 | 2,190.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,130.00 | -2.29% | 6,794,100 |
| Sep 24, 2026 | 2,270.00 | 2,270.00 | 2,150.00 | 2,180.00 | 2,180.00 | -3.54% | 10,632,100 |
| Sep 23, 2026 | 2,230.00 | 2,270.00 | 2,230.00 | 2,260.00 | 2,260.00 | 1.35% | 3,685,100 |
| Sep 22, 2026 | 2,280.00 | 2,320.00 | 2,230.00 | 2,230.00 | 2,230.00 | -1.76% | 6,096,100 |
| Sep 21, 2026 | 2,280.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.44% | 5,818,300 |
| Sep 18, 2026 | 2,340.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,280.00 | -1.72% | 8,999,900 |
| Sep 17, 2026 | 2,300.00 | 2,350.00 | 2,270.00 | 2,320.00 | 2,320.00 | 0.87% | 20,702,400 |
| Sep 16, 2026 | 2,290.00 | 2,320.00 | 2,270.00 | 2,300.00 | 2,300.00 | 1.32% | 7,931,300 |
| Sep 15, 2026 | 2,270.00 | 2,320.00 | 2,220.00 | 2,270.00 | 2,270.00 | - | 13,510,200 |
| Sep 14, 2026 | 2,250.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,270.00 | 0.89% | 13,840,100 |
| Sep 11, 2026 | 2,280.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,250.00 | -3.02% | 21,427,700 |
| Sep 10, 2026 | 2,340.00 | 2,360.00 | 2,260.00 | 2,320.00 | 2,320.00 | -0.85% | 22,474,300 |
| Sep 9, 2026 | 2,400.00 | 2,410.00 | 2,310.00 | 2,340.00 | 2,340.00 | -1.68% | 14,878,700 |
| Sep 8, 2026 | 2,310.00 | 2,420.00 | 2,310.00 | 2,380.00 | 2,380.00 | 3.03% | 14,100,700 |
| Sep 7, 2026 | 2,350.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | - | 12,844,800 |
| Sep 4, 2026 | 2,400.00 | 2,410.00 | 2,310.00 | 2,310.00 | 2,310.00 | -2.94% | 15,202,300 |
| Sep 3, 2026 | 2,240.00 | 2,380.00 | 2,240.00 | 2,380.00 | 2,380.00 | 6.25% | 27,610,200 |
| Sep 2, 2026 | 2,240.00 | 2,250.00 | 2,180.00 | 2,240.00 | 2,240.00 | - | 12,808,900 |
| Sep 1, 2026 | 2,240.00 | 2,260.00 | 2,220.00 | 2,240.00 | 2,240.00 | 1.82% | 12,148,400 |
| Aug 31, 2026 | 2,160.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 1.38% | 16,716,200 |
| Aug 28, 2026 | 2,210.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.81% | 12,489,000 |
| Aug 27, 2026 | 2,140.00 | 2,230.00 | 2,120.00 | 2,210.00 | 2,210.00 | 3.27% | 12,720,000 |
| Aug 26, 2026 | 2,220.00 | 2,220.00 | 2,110.00 | 2,140.00 | 2,140.00 | -3.17% | 23,700,500 |
| Aug 24, 2026 | 2,220.00 | 2,230.00 | 2,190.00 | 2,210.00 | 2,210.00 | - | 9,139,300 |
| Aug 21, 2026 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | -1.78% | 15,567,900 |
| Aug 20, 2026 | 2,320.00 | 2,340.00 | 2,210.00 | 2,250.00 | 2,250.00 | -1.75% | 19,575,700 |
| Aug 19, 2026 | 2,340.00 | 2,360.00 | 2,270.00 | 2,290.00 | 2,290.00 | -1.72% | 9,753,400 |
| Aug 18, 2026 | 2,350.00 | 2,450.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.43% | 14,687,000 |