PT Japfa Comfeed Indonesia Tbk Class A(ID:JPFA)
Rp1,470.00-20.00 (-1.34%)
ID:JPFA
PT Japfa Comfeed Indonesia Tbk Class A historical prices
Rp1,470.00
At close:-20.00 (-1.34%)
PT Japfa Comfeed Indonesia Tbk Class A (JPFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,500.00 | 1,505.00 | 1,440.00 | 1,470.00 | 1,470.00 | -1.34% | 39,303,602 | 2.69 |
| Nov 10, 2026 | 1,505.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.87% | 28,246,301 | 1.99 |
| Nov 09, 2026 | 1,545.00 | 1,560.00 | 1,495.00 | 1,500.00 | 1,500.00 | -3.23% | 42,224,898 | 3.08 |
| Nov 06, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.59% | 19,764,800 | 1.46 |
| Nov 05, 2026 | 1,645.00 | 1,675.00 | 1,645.00 | 1,665.00 | 1,575.00 | +2.78% | 20,646,300 | 1.55 |
| Nov 04, 2026 | 1,665.00 | 1,670.00 | 1,615.00 | 1,620.00 | 1,532.43 | -2.70% | 23,176,500 | 1.75 |
| Nov 03, 2026 | 1,760.00 | 1,760.00 | 1,660.00 | 1,665.00 | 1,575.00 | -4.03% | 19,854,400 | 1.52 |
| Nov 02, 2026 | 1,740.00 | 1,755.00 | 1,710.00 | 1,735.00 | 1,641.22 | -0.29% | 13,861,400 | 1.07 |
| Oct 30, 2026 | 1,745.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,645.95 | +0.29% | 14,111,000 | 1.09 |
| Oct 29, 2026 | 1,820.00 | 1,845.00 | 1,730.00 | 1,735.00 | 1,641.22 | -4.14% | 21,384,100 | 1.67 |
| Oct 28, 2026 | 1,790.00 | 1,820.00 | 1,710.00 | 1,810.00 | 1,712.16 | +1.40% | 12,199,900 | 0.95 |
| Oct 27, 2026 | 1,780.00 | 1,810.00 | 1,735.00 | 1,785.00 | 1,688.51 | +0.00% | 23,321,300 | 1.86 |
| Oct 26, 2026 | 1,820.00 | 1,835.00 | 1,785.00 | 1,785.00 | 1,688.51 | -1.92% | 12,674,100 | 1.02 |
| Oct 23, 2026 | 1,800.00 | 1,830.00 | 1,780.00 | 1,820.00 | 1,721.62 | +2.25% | 10,096,200 | 0.82 |
| Oct 22, 2026 | 1,730.00 | 1,815.00 | 1,695.00 | 1,780.00 | 1,683.78 | +1.71% | 19,285,700 | 1.57 |
| Oct 21, 2026 | 1,750.00 | 1,770.00 | 1,695.00 | 1,750.00 | 1,655.41 | +1.74% | 22,690,300 | 1.89 |
| Oct 20, 2026 | 1,650.00 | 1,745.00 | 1,605.00 | 1,720.00 | 1,627.03 | +4.56% | 30,668,800 | 2.61 |
| Oct 19, 2026 | 1,750.00 | 1,750.00 | 1,645.00 | 1,645.00 | 1,556.08 | -6.80% | 30,636,700 | 2.69 |
| Oct 16, 2026 | 1,875.00 | 1,945.00 | 1,750.00 | 1,765.00 | 1,669.59 | -11.53% | 22,208,300 | 1.98 |
| Oct 15, 2026 | 2,000.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,887.16 | -0.25% | 6,054,000 | 0.53 |
| Oct 14, 2026 | 1,995.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,891.89 | +0.76% | 9,385,200 | 0.82 |
| Oct 13, 2026 | 2,060.00 | 2,060.00 | 1,960.00 | 1,985.00 | 1,877.70 | -4.57% | 10,989,700 | 0.97 |
| Oct 12, 2026 | 2,040.00 | 2,080.00 | 1,980.00 | 2,080.00 | 1,967.57 | +1.96% | 18,905,700 | 1.68 |
| Oct 09, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 1,929.73 | +2.00% | 4,492,200 | 0.40 |
| Oct 08, 2026 | 2,040.00 | 2,080.00 | 1,995.00 | 2,000.00 | 1,891.89 | -1.96% | 9,286,300 | 0.82 |
| Oct 07, 2026 | 2,040.00 | 2,070.00 | 2,020.00 | 2,040.00 | 1,929.73 | +0.99% | 5,730,300 | 0.50 |
| Oct 06, 2026 | 2,010.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,910.81 | +0.50% | 7,980,200 | 0.69 |
| Oct 05, 2026 | 2,010.00 | 2,030.00 | 1,985.00 | 2,010.00 | 1,901.35 | +0.75% | 4,395,400 | 0.38 |
| Oct 02, 2026 | 2,040.00 | 2,050.00 | 1,980.00 | 1,995.00 | 1,887.16 | -2.21% | 13,968,600 | 1.20 |
| Oct 01, 2026 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 1,929.73 | +0.49% | 12,646,600 | 1.10 |
| Sep 30, 2026 | 2,060.00 | 2,130.00 | 2,030.00 | 2,030.00 | 1,920.27 | -1.46% | 11,800,600 | 1.02 |
| Sep 29, 2026 | 2,050.00 | 2,130.00 | 2,020.00 | 2,060.00 | 1,948.65 | -0.48% | 10,212,500 | 0.87 |
| Sep 28, 2026 | 2,120.00 | 2,140.00 | 2,070.00 | 2,070.00 | 1,958.11 | -2.82% | 11,137,100 | 0.95 |
| Sep 25, 2026 | 2,190.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,014.86 | -2.29% | 6,794,100 | 0.56 |
| Sep 24, 2026 | 2,270.00 | 2,270.00 | 2,150.00 | 2,180.00 | 2,062.16 | -3.54% | 11,312,000 | 0.94 |
| Sep 23, 2026 | 2,230.00 | 2,270.00 | 2,230.00 | 2,260.00 | 2,137.84 | +1.35% | 3,685,100 | 0.30 |
| Sep 22, 2026 | 2,280.00 | 2,320.00 | 2,230.00 | 2,230.00 | 2,109.46 | -1.76% | 6,096,100 | 0.48 |
| Sep 21, 2026 | 2,280.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,147.30 | -0.44% | 5,818,300 | 0.45 |
| Sep 18, 2026 | 2,340.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,156.76 | -1.72% | 8,999,900 | 0.69 |
| Sep 17, 2026 | 2,300.00 | 2,350.00 | 2,270.00 | 2,320.00 | 2,194.59 | +0.87% | 20,702,400 | 1.61 |
| Sep 16, 2026 | 2,290.00 | 2,320.00 | 2,270.00 | 2,300.00 | 2,175.68 | +1.32% | 7,931,300 | 0.61 |
| Sep 15, 2026 | 2,270.00 | 2,320.00 | 2,220.00 | 2,270.00 | 2,147.30 | +0.00% | 13,510,200 | 1.03 |
| Sep 14, 2026 | 2,250.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,147.30 | +0.89% | 13,840,100 | 1.04 |
| Sep 11, 2026 | 2,280.00 | 2,290.00 | 2,230.00 | 2,250.00 | 2,128.38 | -3.02% | 21,427,700 | 1.65 |
| Sep 10, 2026 | 2,340.00 | 2,360.00 | 2,260.00 | 2,320.00 | 2,194.59 | -0.85% | 22,474,300 | 1.69 |
| Sep 09, 2026 | 2,400.00 | 2,410.00 | 2,310.00 | 2,340.00 | 2,213.51 | -1.68% | 14,878,700 | 1.10 |
| Sep 08, 2026 | 2,310.00 | 2,420.00 | 2,310.00 | 2,380.00 | 2,251.35 | +3.03% | 14,100,700 | 1.02 |
| Sep 07, 2026 | 2,350.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,185.14 | +0.00% | 12,844,800 | 0.89 |
| Sep 04, 2026 | 2,400.00 | 2,410.00 | 2,310.00 | 2,310.00 | 2,185.14 | -2.94% | 15,202,300 | 1.01 |
| Sep 03, 2026 | 2,240.00 | 2,380.00 | 2,240.00 | 2,380.00 | 2,251.35 | +6.25% | 27,610,200 | 1.80 |
