Skip to main content
logo
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,020.00
+10.00 (0.50%)
Oct 6, 2026, 4:08 PM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,010.002,050.002,000.002,020.002,020.000.50%7,982,000
Oct 5, 20262,010.002,030.001,985.002,010.002,010.000.75%4,395,400
Oct 2, 20262,040.002,050.001,980.001,995.001,995.00-2.21%13,968,600
Oct 1, 20262,040.002,060.002,010.002,040.002,040.000.49%12,635,100
Sep 30, 20262,060.002,130.002,030.002,030.002,030.00-1.46%11,800,600
Sep 29, 20262,050.002,130.002,020.002,060.002,060.00-0.48%10,212,500
Sep 28, 20262,120.002,140.002,070.002,070.002,070.00-2.82%11,137,000
Sep 25, 20262,190.002,200.002,120.002,130.002,130.00-2.29%6,794,100
Sep 24, 20262,270.002,270.002,150.002,180.002,180.00-3.54%10,632,100
Sep 23, 20262,230.002,270.002,230.002,260.002,260.001.35%3,685,100
Sep 22, 20262,280.002,320.002,230.002,230.002,230.00-1.76%6,096,100
Sep 21, 20262,280.002,290.002,250.002,270.002,270.00-0.44%5,818,300
Sep 18, 20262,340.002,340.002,280.002,280.002,280.00-1.72%8,999,900
Sep 17, 20262,300.002,350.002,270.002,320.002,320.000.87%20,702,400
Sep 16, 20262,290.002,320.002,270.002,300.002,300.001.32%7,931,300
Sep 15, 20262,270.002,320.002,220.002,270.002,270.00-13,510,200
Sep 14, 20262,250.002,300.002,220.002,270.002,270.000.89%13,840,100
Sep 11, 20262,280.002,290.002,230.002,250.002,250.00-3.02%21,427,700
Sep 10, 20262,340.002,360.002,260.002,320.002,320.00-0.85%22,474,300
Sep 9, 20262,400.002,410.002,310.002,340.002,340.00-1.68%14,878,700
Sep 8, 20262,310.002,420.002,310.002,380.002,380.003.03%14,100,700
Sep 7, 20262,350.002,370.002,310.002,310.002,310.00-12,844,800
Sep 4, 20262,400.002,410.002,310.002,310.002,310.00-2.94%15,202,300
Sep 3, 20262,240.002,380.002,240.002,380.002,380.006.25%27,610,200
Sep 2, 20262,240.002,250.002,180.002,240.002,240.00-12,808,900
Sep 1, 20262,240.002,260.002,220.002,240.002,240.001.82%12,148,400
Aug 31, 20262,160.002,240.002,160.002,200.002,200.001.38%16,716,200
Aug 28, 20262,210.002,230.002,150.002,170.002,170.00-1.81%12,489,000
Aug 27, 20262,140.002,230.002,120.002,210.002,210.003.27%12,720,000
Aug 26, 20262,220.002,220.002,110.002,140.002,140.00-3.17%23,700,500
Aug 24, 20262,220.002,230.002,190.002,210.002,210.00-9,139,300
Aug 21, 20262,250.002,250.002,200.002,210.002,210.00-1.78%15,567,900
Aug 20, 20262,320.002,340.002,210.002,250.002,250.00-1.75%19,575,700
Aug 19, 20262,340.002,360.002,270.002,290.002,290.00-1.72%9,753,400
Aug 18, 20262,350.002,450.002,310.002,330.002,330.000.43%14,687,000
Aug 14, 20262,260.002,350.002,250.002,320.002,320.002.65%9,061,000
Aug 13, 20262,260.002,270.002,230.002,260.002,260.00-4,735,100
Aug 12, 20262,200.002,290.002,200.002,260.002,260.002.73%10,382,100
Aug 11, 20262,210.002,230.002,180.002,200.002,200.00-0.45%9,781,400
Aug 10, 20262,210.002,230.002,180.002,210.002,210.000.45%7,693,100
Aug 7, 20262,210.002,220.002,170.002,200.002,200.00-0.45%16,486,900
Aug 6, 20262,230.002,230.002,190.002,210.002,210.00-0.90%6,688,800
Aug 5, 20262,190.002,230.002,180.002,230.002,230.001.83%7,955,200
Aug 4, 20262,180.002,220.002,160.002,190.002,190.000.46%11,351,900
Aug 3, 20262,250.002,250.002,130.002,180.002,180.001.40%16,529,400
Jul 31, 20262,180.002,180.002,130.002,150.002,150.00-1.38%11,656,100
Jul 30, 20262,100.002,190.002,080.002,180.002,180.003.81%7,372,000
Jul 29, 20262,100.002,120.002,080.002,100.002,100.00-4,074,900
Jul 28, 20262,100.002,130.002,080.002,100.002,100.00-0.47%6,026,100
Jul 27, 20262,140.002,150.002,070.002,110.002,110.00-0.94%13,776,600