PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia · Delayed Price · Currency is IDR 2,000.00
+30.00 (1.52%)
Jul 10, 2026, 4:13 PM WIB
IDX:JPFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | - | 1.52% | 10,982,000 |
| 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 |
| May 20, 2026 | 2,510.00 | 2,650.00 | 2,470.00 | 2,640.00 | 2,640.00 | 5.18% | 24,974,100 |
| May 19, 2026 | 2,530.00 | 2,570.00 | 2,470.00 | 2,510.00 | 2,510.00 | -0.79% | 10,781,300 |
| May 18, 2026 | 2,590.00 | 2,600.00 | 2,490.00 | 2,530.00 | 2,530.00 | -0.39% | 15,164,300 |
| May 13, 2026 | 2,470.00 | 2,560.00 | 2,380.00 | 2,540.00 | 2,540.00 | 4.10% | 21,951,400 |
| May 12, 2026 | 2,530.00 | 2,530.00 | 2,380.00 | 2,440.00 | 2,440.00 | -3.56% | 8,759,200 |
| May 11, 2026 | 2,410.00 | 2,530.00 | 2,400.00 | 2,530.00 | 2,530.00 | 4.98% | 8,267,100 |
| May 8, 2026 | 2,610.00 | 2,620.00 | 2,520.00 | 2,550.00 | 2,410.00 | -1.92% | 21,075,800 |
| May 7, 2026 | 2,620.00 | 2,630.00 | 2,580.00 | 2,600.00 | 2,457.25 | -0.76% | 14,778,500 |
| May 6, 2026 | 2,610.00 | 2,630.00 | 2,580.00 | 2,620.00 | 2,476.16 | 1.16% | 9,641,600 |
| May 5, 2026 | 2,630.00 | 2,630.00 | 2,520.00 | 2,590.00 | 2,447.80 | -1.52% | 11,076,600 |
| May 4, 2026 | 2,470.00 | 2,640.00 | 2,470.00 | 2,630.00 | 2,485.61 | 6.05% | 16,540,800 |
| Apr 30, 2026 | 2,440.00 | 2,540.00 | 2,400.00 | 2,480.00 | 2,343.84 | 1.64% | 21,146,200 |
| Apr 29, 2026 | 2,350.00 | 2,450.00 | 2,350.00 | 2,440.00 | 2,306.04 | 3.83% | 12,890,500 |
| Apr 28, 2026 | 2,530.00 | 2,530.00 | 2,340.00 | 2,350.00 | 2,220.98 | -7.11% | 21,364,800 |
| Apr 27, 2026 | 2,630.00 | 2,630.00 | 2,500.00 | 2,530.00 | 2,391.10 | -3.80% | 7,498,200 |
| Apr 24, 2026 | 2,690.00 | 2,690.00 | 2,590.00 | 2,630.00 | 2,485.61 | -1.87% | 7,371,800 |
| Apr 23, 2026 | 2,610.00 | 2,700.00 | 2,610.00 | 2,680.00 | 2,532.86 | 3.08% | 13,555,900 |