Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,705.07 +1,964.77 (+3.18%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Japfa Comfeed Indonesia Tbk (JPFA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,180.00 | 1,230.00 | 1,170.00 | 1,215.00 | 1,215.00 | 37,220,000 |
| 02 May 2024 | 1,170.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,160.00 | 27,341,700 |
| 30 Apr 2024 | 1,120.00 | 1,155.00 | 1,105.00 | 1,145.00 | 1,145.00 | 11,572,100 |
| 29 Apr 2024 | 1,090.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | 7,196,800 |
| 26 Apr 2024 | 1,150.00 | 1,155.00 | 1,085.00 | 1,090.00 | 1,090.00 | 6,092,400 |
| 25 Apr 2024 | 1,110.00 | 1,155.00 | 1,075.00 | 1,145.00 | 1,145.00 | 11,078,800 |
| 24 Apr 2024 | 1,115.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,632,900 |
| 23 Apr 2024 | 1,100.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 9,820,400 |
| 22 Apr 2024 | 1,135.00 | 1,135.00 | 1,090.00 | 1,100.00 | 1,100.00 | 9,139,400 |
| 19 Apr 2024 | 1,145.00 | 1,165.00 | 1,115.00 | 1,135.00 | 1,135.00 | 16,186,100 |
| 18 Apr 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 6,953,200 |
| 17 Apr 2024 | 1,205.00 | 1,205.00 | 1,150.00 | 1,165.00 | 1,165.00 | 21,697,400 |
| 16 Apr 2024 | 1,230.00 | 1,230.00 | 1,170.00 | 1,205.00 | 1,205.00 | 17,116,000 |
| 05 Apr 2024 | 1,245.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 12,044,800 |
| 04 Apr 2024 | 1,200.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,245.00 | 33,566,100 |
| 03 Apr 2024 | 1,215.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | 11,123,800 |
| 02 Apr 2024 | 1,165.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | 21,941,100 |
| 01 Apr 2024 | 1,190.00 | 1,195.00 | 1,145.00 | 1,185.00 | 1,185.00 | 13,823,400 |
| 28 Mar 2024 | 1,160.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 11,975,600 |
| 27 Mar 2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 12,290,000 |
| 26 Mar 2024 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | 17,317,200 |
| 25 Mar 2024 | 1,215.00 | 1,215.00 | 1,165.00 | 1,190.00 | 1,190.00 | 27,657,900 |
| 22 Mar 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1,205.00 | 7,804,600 |
| 21 Mar 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 18,496,400 |
| 20 Mar 2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | 23,080,500 |
| 19 Mar 2024 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,255.00 | 38,949,900 |
| 18 Mar 2024 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 9,846,300 |
| 15 Mar 2024 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 22,876,500 |
| 14 Mar 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8,748,600 |
| 13 Mar 2024 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | 18,980,700 |
| 08 Mar 2024 | 1,200.00 | 1,250.00 | 1,175.00 | 1,215.00 | 1,215.00 | 57,454,300 |
| 07 Mar 2024 | 1,150.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,200.00 | 53,793,000 |
| 06 Mar 2024 | 1,165.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 12,616,500 |
| 05 Mar 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 17,527,900 |
| 04 Mar 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 25,551,600 |
| 01 Mar 2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,170.00 | 1,170.00 | 41,510,900 |
| 29 Feb 2024 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 18,672,700 |
| 28 Feb 2024 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 13,445,300 |
| 27 Feb 2024 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 30,335,700 |
| 26 Feb 2024 | 1,115.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,150.00 | 48,994,100 |
| 23 Feb 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 6,033,000 |
| 22 Feb 2024 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,100.00 | 8,154,500 |
| 21 Feb 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 8,725,900 |
| 20 Feb 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 5,391,700 |
| 19 Feb 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 4,613,400 |
| 16 Feb 2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12,974,200 |
| 15 Feb 2024 | 1,075.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,095.00 | 20,366,200 |
| 13 Feb 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,289,000 |
| 12 Feb 2024 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 10,122,400 |
| 07 Feb 2024 | 1,135.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 11,261,000 |
| 06 Feb 2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 5,361,400 |
| 05 Feb 2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | 16,373,600 |
| 02 Feb 2024 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 15,659,800 |
| 01 Feb 2024 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 3,490,100 |
| 31 Jan 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 6,662,300 |
| 30 Jan 2024 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 5,415,100 |
| 29 Jan 2024 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 3,904,700 |
| 26 Jan 2024 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 3,113,500 |
| 25 Jan 2024 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 6,209,600 |
| 24 Jan 2024 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 7,349,100 |
| 23 Jan 2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 13,948,400 |
| 22 Jan 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 8,465,400 |
| 19 Jan 2024 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 7,269,400 |
| 18 Jan 2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 9,103,300 |
| 17 Jan 2024 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | 9,395,400 |
| 16 Jan 2024 | 1,110.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 7,163,600 |
| 15 Jan 2024 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 14,083,500 |
| 12 Jan 2024 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 18,043,800 |
| 11 Jan 2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | 13,093,700 |
| 10 Jan 2024 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 7,543,300 |
| 09 Jan 2024 | 1,145.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | 10,893,800 |
| 08 Jan 2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 16,951,400 |
| 05 Jan 2024 | 1,135.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 19,685,500 |
| 04 Jan 2024 | 1,165.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 26,923,300 |
| 03 Jan 2024 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7,695,000 |
| 02 Jan 2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 7,949,700 |
| 29 Dec 2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 6,700,300 |
| 28 Dec 2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | 9,560,900 |
| 27 Dec 2023 | 1,205.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | 5,120,200 |
| 22 Dec 2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,353,400 |
| 21 Dec 2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 3,035,800 |
| 20 Dec 2023 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,084,100 |
| 19 Dec 2023 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 1,941,100 |
| 18 Dec 2023 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,319,400 |
| 15 Dec 2023 | 1,205.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5,609,600 |
| 14 Dec 2023 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | 9,019,900 |
| 13 Dec 2023 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 6,635,700 |
| 12 Dec 2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,278,100 |
| 11 Dec 2023 | 1,210.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | 12,306,400 |
| 08 Dec 2023 | 1,220.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 4,664,700 |
| 07 Dec 2023 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 8,774,200 |
| 06 Dec 2023 | 1,210.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 19,040,700 |
| 05 Dec 2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | 11,936,400 |
| 04 Dec 2023 | 1,185.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 15,307,700 |
| 01 Dec 2023 | 1,175.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 20,590,700 |
| 30 Nov 2023 | 1,180.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,175.00 | 43,220,500 |
| 29 Nov 2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 26,061,600 |
| 28 Nov 2023 | 1,210.00 | 1,225.00 | 1,180.00 | 1,185.00 | 1,185.00 | 33,767,700 |
| 27 Nov 2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 6,202,200 |
| 24 Nov 2023 | 1,240.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | 9,029,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.