Skip to main content
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,640.00
+10.00 (0.38%)
At close: Dec 5, 2025

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,150.002,200.002,060.002,160.002,160.001.41%26,768,700
Oct 8, 20252,130.002,150.002,080.002,130.002,130.000.95%9,242,300
Oct 7, 20252,080.002,240.002,080.002,110.002,110.001.44%31,215,900
Oct 6, 20252,130.002,130.002,040.002,080.002,080.00-0.95%10,808,300
Oct 3, 20252,100.002,110.002,030.002,100.002,100.00-15,540,400
Oct 2, 20252,070.002,100.002,030.002,100.002,100.002.44%26,085,600
Oct 1, 20251,975.002,070.001,970.002,050.002,050.004.59%31,525,700
Sep 30, 20251,970.001,990.001,945.001,960.001,960.000.26%17,402,200
Sep 29, 20252,050.002,060.001,940.001,955.001,955.00-4.63%27,932,300
Sep 26, 20252,050.002,060.002,020.002,050.002,050.001.99%28,506,300
Sep 25, 20251,935.002,040.001,905.002,010.002,010.004.96%35,985,400
Sep 24, 20251,965.001,970.001,895.001,915.001,915.00-2.30%33,142,200
Sep 23, 20251,960.001,990.001,925.001,960.001,960.00-0.25%30,237,800
Sep 22, 20252,070.002,090.001,930.001,965.001,965.00-4.15%45,214,200
Sep 19, 20252,100.002,110.001,995.002,050.002,050.00-2.38%29,860,200
Sep 18, 20251,995.002,180.001,965.002,100.002,100.005.53%72,086,200
Sep 17, 20251,955.001,990.001,925.001,990.001,990.002.05%30,409,400
Sep 16, 20251,895.001,960.001,855.001,950.001,950.002.90%34,308,100
Sep 15, 20251,965.001,970.001,880.001,895.001,895.00-2.07%33,987,200
Sep 12, 20251,915.001,955.001,895.001,935.001,935.002.65%40,676,900
Sep 11, 20251,830.001,925.001,830.001,885.001,885.006.50%103,846,700
Sep 10, 20251,780.001,810.001,745.001,770.001,770.00-0.84%32,452,400
Sep 9, 20251,670.001,785.001,655.001,785.001,785.005.62%58,337,200
Sep 8, 20251,775.001,810.001,685.001,690.001,690.00-3.98%53,741,300
Sep 4, 20251,720.001,840.001,715.001,760.001,760.004.76%109,803,400
Sep 3, 20251,725.001,740.001,670.001,680.001,680.00-2.04%33,707,400
Sep 2, 20251,620.001,740.001,620.001,715.001,715.005.86%69,812,400
Sep 1, 20251,605.001,645.001,550.001,620.001,620.00-1.22%17,120,600
Aug 29, 20251,630.001,650.001,605.001,640.001,640.00-0.61%24,330,000
Aug 28, 20251,665.001,665.001,645.001,650.001,650.00-0.90%14,896,900
Aug 27, 20251,605.001,675.001,600.001,665.001,665.003.74%37,669,800
Aug 26, 20251,615.001,625.001,600.001,605.001,605.00-0.62%12,996,300
Aug 25, 20251,645.001,660.001,615.001,615.001,615.00-1.82%22,486,300
Aug 22, 20251,655.001,660.001,615.001,645.001,645.00-27,097,900
Aug 21, 20251,575.001,655.001,560.001,645.001,645.004.78%57,625,700
Aug 20, 20251,550.001,590.001,550.001,570.001,570.002.61%37,502,000
Aug 19, 20251,565.001,570.001,510.001,530.001,530.00-1.29%22,923,000
Aug 15, 20251,540.001,570.001,540.001,550.001,550.000.98%15,283,400
Aug 14, 20251,565.001,575.001,530.001,535.001,535.00-1.92%30,724,600
Aug 13, 20251,570.001,590.001,560.001,565.001,565.00-0.63%17,581,200
Aug 12, 20251,585.001,590.001,555.001,575.001,575.00-0.63%23,725,300
Aug 11, 20251,590.001,600.001,565.001,585.001,585.00-0.31%11,957,700
Aug 8, 20251,600.001,610.001,580.001,590.001,590.00-0.63%10,014,100
Aug 7, 20251,620.001,630.001,585.001,600.001,600.00-1.23%24,794,100
Aug 6, 20251,635.001,650.001,615.001,620.001,620.00-1.82%15,454,100
Aug 5, 20251,700.001,705.001,640.001,650.001,650.00-2.94%16,973,700
Aug 4, 20251,685.001,715.001,650.001,700.001,700.000.89%23,748,000
Aug 1, 20251,585.001,710.001,585.001,685.001,685.005.31%38,802,300
Jul 31, 20251,645.001,675.001,585.001,600.001,600.00-2.14%33,684,700
Jul 30, 20251,690.001,695.001,635.001,635.001,635.00-2.97%11,915,900
Jul 29, 20251,670.001,700.001,670.001,685.001,685.002.12%19,314,800
Jul 28, 20251,630.001,665.001,620.001,650.001,650.002.48%16,384,500
Jul 25, 20251,660.001,665.001,605.001,610.001,610.00-2.72%36,647,800
Jul 24, 20251,675.001,695.001,655.001,655.001,655.00-0.90%15,861,400
Jul 23, 20251,720.001,720.001,660.001,670.001,670.00-2.05%25,023,300
Jul 22, 20251,725.001,740.001,680.001,705.001,705.00-0.87%36,616,900
Jul 21, 20251,695.001,745.001,665.001,720.001,720.002.38%36,826,100
Jul 18, 20251,695.001,735.001,675.001,680.001,680.00-0.59%52,821,500
Jul 17, 20251,625.001,695.001,625.001,690.001,690.004.32%46,768,700