Skip to main content
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,170.00
-180.00 (-7.66%)
At close: Mar 9, 2026

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,280.002,280.002,170.002,170.002,170.00-7.66%20,180,400
Mar 6, 20262,320.002,350.002,270.002,350.002,350.000.86%9,511,100
Mar 5, 20262,320.002,370.002,310.002,330.002,330.002.19%19,822,500
Mar 4, 20262,430.002,450.002,240.002,280.002,280.00-6.17%25,085,300
Mar 3, 20262,390.002,480.002,380.002,430.002,430.002.53%37,359,500
Mar 2, 20262,450.002,500.002,360.002,370.002,370.00-0.42%66,905,000
Feb 27, 20262,350.002,420.002,330.002,380.002,380.001.28%24,504,400
Feb 26, 20262,440.002,440.002,310.002,350.002,350.00-2.49%25,997,700
Feb 25, 20262,430.002,470.002,380.002,410.002,410.00-0.41%33,385,300
Feb 24, 20262,420.002,520.002,390.002,420.002,420.00-34,121,600
Feb 23, 20262,380.002,420.002,350.002,420.002,420.001.68%23,366,900
Feb 20, 20262,480.002,480.002,330.002,380.002,380.00-4.03%49,182,100
Feb 19, 20262,560.002,560.002,480.002,480.002,480.00-3.13%22,011,100
Feb 18, 20262,560.002,590.002,540.002,560.002,560.00-13,307,900
Feb 13, 20262,570.002,580.002,550.002,560.002,560.000.39%8,372,300
Feb 12, 20262,580.002,600.002,530.002,550.002,550.00-1.16%18,497,000
Feb 11, 20262,600.002,610.002,560.002,580.002,580.00-15,451,700
Feb 10, 20262,550.002,600.002,550.002,580.002,580.001.18%14,478,100
Feb 9, 20262,520.002,570.002,510.002,550.002,550.002.00%16,521,400
Feb 6, 20262,550.002,550.002,470.002,500.002,500.00-3.47%23,549,300
Feb 5, 20262,600.002,640.002,520.002,590.002,590.00-0.38%43,676,300
Feb 4, 20262,790.002,800.002,580.002,600.002,600.00-6.81%48,973,200
Feb 3, 20262,720.002,800.002,680.002,790.002,790.004.49%22,082,100
Feb 2, 20262,810.002,820.002,630.002,670.002,670.00-3.61%16,369,100
Jan 30, 20262,620.002,830.002,620.002,770.002,770.006.54%31,015,200
Jan 29, 20262,720.002,720.002,420.002,600.002,600.00-5.45%63,437,500
Jan 28, 20262,860.002,870.002,470.002,750.002,750.00-4.51%38,249,700
Jan 27, 20262,840.002,880.002,720.002,880.002,880.001.41%42,772,500
Jan 26, 20262,940.002,950.002,790.002,840.002,840.00-2.07%23,163,700
Jan 23, 20262,910.002,910.002,840.002,900.002,900.000.69%19,268,500
Jan 22, 20262,950.002,970.002,840.002,880.002,880.00-1.71%38,397,400
Jan 21, 20262,940.002,950.002,870.002,930.002,930.00-28,736,000
Jan 20, 20262,790.002,960.002,730.002,930.002,930.005.40%68,481,700
Jan 19, 20262,790.002,800.002,720.002,780.002,780.002.96%27,480,600
Jan 15, 20262,630.002,750.002,620.002,700.002,700.003.45%65,947,300
Jan 14, 20262,750.002,820.002,570.002,610.002,610.00-4.74%77,017,500
Jan 13, 20262,610.002,740.002,610.002,740.002,740.005.38%43,994,400
Jan 12, 20262,590.002,650.002,550.002,600.002,600.000.39%34,764,600
Jan 9, 20262,540.002,590.002,540.002,590.002,590.001.97%28,108,200
Jan 8, 20262,550.002,600.002,530.002,540.002,540.00-0.39%52,216,200
Jan 7, 20262,740.002,760.002,510.002,550.002,550.00-6.93%78,900,900
Jan 6, 20262,850.002,880.002,700.002,740.002,740.00-3.86%30,672,300
Jan 5, 20262,890.002,920.002,730.002,850.002,850.00-1.72%26,750,500
Jan 2, 20262,620.002,900.002,620.002,900.002,900.0010.69%48,460,600
Dec 30, 20252,670.002,700.002,620.002,620.002,620.00-0.38%9,529,100
Dec 29, 20252,650.002,670.002,620.002,630.002,630.00-0.75%6,294,600
Dec 24, 20252,690.002,700.002,610.002,650.002,650.00-1.49%6,989,500
Dec 23, 20252,660.002,700.002,650.002,690.002,690.001.51%8,255,000
Dec 22, 20252,690.002,710.002,630.002,650.002,650.00-1.85%12,004,400
Dec 19, 20252,710.002,710.002,590.002,700.002,700.00-20,698,300
Dec 18, 20252,800.002,820.002,650.002,700.002,700.00-2.53%17,336,500
Dec 17, 20252,680.002,800.002,670.002,770.002,770.004.53%20,798,100
Dec 16, 20252,680.002,830.002,650.002,650.002,650.00-38,168,200
Dec 15, 20252,680.002,700.002,590.002,650.002,650.000.38%22,289,200
Dec 12, 20252,600.002,650.002,580.002,640.002,640.001.93%9,712,300
Dec 11, 20252,640.002,680.002,570.002,590.002,590.00-1.52%11,010,600
Dec 10, 20252,720.002,740.002,630.002,630.002,630.00-3.31%20,907,300
Dec 9, 20252,600.002,730.002,510.002,720.002,720.004.62%35,132,800
Dec 8, 20252,690.002,690.002,580.002,600.002,600.00-1.52%17,070,500
Dec 5, 20252,630.002,700.002,610.002,640.002,640.000.38%14,225,400
Dec 4, 20252,720.002,740.002,610.002,630.002,630.00-2.95%19,293,300
Dec 3, 20252,780.002,840.002,640.002,710.002,710.00-1.45%33,129,000
Dec 2, 20252,660.002,850.002,610.002,750.002,750.004.56%54,855,200
Dec 1, 20252,480.002,740.002,470.002,630.002,630.007.79%70,011,400
Nov 28, 20252,420.002,470.002,410.002,440.002,440.001.24%10,985,000
Nov 27, 20252,490.002,500.002,410.002,410.002,410.00-2.43%16,730,200
Nov 26, 20252,430.002,480.002,400.002,470.002,470.003.78%28,132,300
Nov 25, 20252,450.002,450.002,370.002,380.002,380.00-1.24%16,333,400
Nov 24, 20252,470.002,480.002,370.002,410.002,410.00-2.03%33,488,600
Nov 21, 20252,420.002,490.002,400.002,460.002,460.001.23%15,947,900
Nov 20, 20252,500.002,500.002,430.002,430.002,430.00-0.82%20,945,000
Nov 19, 20252,400.002,470.002,370.002,450.002,450.004.26%26,385,500
Nov 18, 20252,370.002,430.002,320.002,350.002,350.000.86%30,431,600
Nov 17, 20252,420.002,430.002,300.002,330.002,330.00-3.72%44,215,900
Nov 14, 20252,440.002,460.002,390.002,420.002,420.00-0.82%14,541,900
Nov 13, 20252,520.002,530.002,410.002,440.002,440.00-2.79%41,114,600
Nov 12, 20252,380.002,510.002,380.002,510.002,510.006.36%60,693,100
Nov 11, 20252,330.002,380.002,320.002,360.002,360.001.72%33,808,600
Nov 10, 20252,300.002,350.002,280.002,320.002,320.000.87%42,217,500
Nov 7, 20252,430.002,430.002,260.002,300.002,300.00-4.96%46,691,500
Nov 6, 20252,450.002,470.002,380.002,420.002,420.00-0.82%25,835,900
Nov 5, 20252,400.002,460.002,360.002,440.002,440.000.41%37,384,200
Nov 4, 20252,460.002,510.002,410.002,430.002,430.00-0.82%37,817,500
Nov 3, 20252,520.002,550.002,450.002,450.002,450.00-2.39%49,145,700
Oct 31, 20252,440.002,580.002,430.002,510.002,510.003.29%77,900,500
Oct 30, 20252,710.002,780.002,400.002,430.002,430.00-10.33%88,624,900
Oct 29, 20252,710.002,730.002,680.002,710.002,710.001.12%12,616,700
Oct 28, 20252,650.002,840.002,610.002,680.002,680.001.13%50,347,100
Oct 27, 20252,680.002,710.002,410.002,650.002,650.001.53%23,414,400
Oct 24, 20252,640.002,710.002,600.002,610.002,610.00-1.14%18,789,000
Oct 23, 20252,540.002,730.002,490.002,640.002,640.003.94%74,035,300
Oct 22, 20252,390.002,580.002,390.002,540.002,540.006.28%53,331,500
Oct 21, 20252,410.002,420.002,340.002,390.002,390.00-0.83%13,700,300
Oct 20, 20252,390.002,500.002,300.002,410.002,410.001.69%54,587,200
Oct 17, 20252,360.002,400.002,360.002,370.002,370.000.42%26,288,800
Oct 16, 20252,380.002,380.002,300.002,360.002,360.00-0.84%31,270,500
Oct 15, 20252,280.002,400.002,230.002,380.002,380.006.73%118,905,200
Oct 14, 20252,180.002,350.002,170.002,230.002,230.003.24%66,389,500
Oct 13, 20252,040.002,170.002,040.002,160.002,160.002.86%23,999,000
Oct 10, 20252,160.002,200.002,090.002,100.002,100.00-2.78%29,659,900