Skip to main content
PT Japfa Comfeed Indonesia Tbk (IDX:JPFA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,430.00
+80.00 (3.40%)
Apr 29, 2026, 11:59 AM WIB

IDX:JPFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,350.002,410.002,350.002,360.00-0.43%3,608,600
Apr 28, 20262,530.002,530.002,340.002,350.002,350.00-7.11%21,364,800
Apr 27, 20262,630.002,630.002,500.002,530.002,530.00-3.80%7,498,200
Apr 24, 20262,690.002,690.002,590.002,630.002,630.00-1.87%7,371,800
Apr 23, 20262,610.002,700.002,610.002,680.002,680.003.08%13,555,900
Apr 22, 20262,650.002,690.002,570.002,600.002,600.00-1.89%8,616,500
Apr 21, 20262,710.002,710.002,600.002,650.002,650.00-1.49%11,071,500
Apr 20, 20262,730.002,730.002,660.002,690.002,690.00-1.47%5,465,600
Apr 17, 20262,660.002,730.002,640.002,730.002,730.002.25%9,317,600
Apr 16, 20262,720.002,720.002,630.002,670.002,670.00-1.48%11,206,000
Apr 15, 20262,690.002,740.002,680.002,710.002,710.001.50%13,484,300
Apr 14, 20262,640.002,700.002,620.002,670.002,670.002.30%18,994,600
Apr 13, 20262,580.002,640.002,570.002,610.002,610.000.77%18,666,500
Apr 10, 20262,540.002,600.002,510.002,590.002,590.001.97%10,096,700
Apr 9, 20262,590.002,600.002,500.002,540.002,540.00-1.93%16,089,800
Apr 8, 20262,490.002,620.002,470.002,590.002,590.005.28%30,852,100
Apr 7, 20262,440.002,460.002,390.002,460.002,460.000.82%12,376,300
Apr 6, 20262,440.002,480.002,420.002,440.002,440.00-4,107,800
Apr 2, 20262,460.002,470.002,380.002,440.002,440.00-0.81%9,687,400
Apr 1, 20262,370.002,460.002,370.002,460.002,460.004.68%16,823,200
Mar 31, 20262,440.002,470.002,340.002,350.002,350.00-3.69%12,372,400
Mar 30, 20262,460.002,460.002,360.002,440.002,440.00-1.21%11,387,400
Mar 27, 20262,450.002,480.002,400.002,470.002,470.00-0.80%13,507,600
Mar 26, 20262,310.002,500.002,240.002,490.002,490.008.26%36,234,400
Mar 25, 20262,240.002,310.002,220.002,300.002,300.002.68%13,943,100
Mar 17, 20262,190.002,260.002,190.002,240.002,240.002.28%12,846,600
Mar 16, 20262,210.002,220.002,140.002,190.002,190.00-2.67%8,844,200
Mar 13, 20262,280.002,280.002,200.002,250.002,250.00-1.32%12,897,300
Mar 12, 20262,260.002,330.002,210.002,280.002,280.00-12,828,300
Mar 11, 20262,330.002,390.002,250.002,280.002,280.00-2.15%14,739,200
Mar 10, 20262,230.002,350.002,200.002,330.002,330.007.37%22,198,600
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