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