Skip to main content
logo
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,450.00
-120.00 (-4.67%)
May 29, 2026, 4:13 PM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,440.002,470.002,340.002,350.002,220.98-3.69%12,372,400
Mar 30, 20262,460.002,460.002,360.002,440.002,306.04-1.21%11,387,400
Mar 27, 20262,450.002,480.002,400.002,470.002,334.39-0.80%13,507,600
Mar 26, 20262,310.002,500.002,240.002,490.002,353.298.26%36,234,400
Mar 25, 20262,240.002,310.002,220.002,300.002,173.732.68%13,943,100
Mar 17, 20262,190.002,260.002,190.002,240.002,117.022.28%12,846,600
Mar 16, 20262,210.002,220.002,140.002,190.002,069.76-2.67%8,844,200
Mar 13, 20262,280.002,280.002,200.002,250.002,126.47-1.32%12,897,300
Mar 12, 20262,260.002,330.002,210.002,280.002,154.82-12,828,300
Mar 11, 20262,330.002,390.002,250.002,280.002,154.82-2.15%14,739,200
Mar 10, 20262,230.002,350.002,200.002,330.002,202.087.37%22,198,600
Mar 9, 20262,280.002,280.002,170.002,170.002,050.86-7.66%20,180,400
Mar 6, 20262,320.002,350.002,270.002,350.002,220.980.86%9,511,100