Price History - JPFA

Kembali ke Company
Ticker: JPFA
Company: JAPFA Comfeed Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,180.00 2,220.00 2,160.00 2,190.00 11,351,900 0
03-Aug-2026 2,250.00 2,250.00 2,130.00 2,180.00 16,529,400 0
31-Jul-2026 2,180.00 2,180.00 2,130.00 2,150.00 11,656,100 0
30-Jul-2026 2,100.00 2,190.00 2,080.00 2,180.00 7,372,000 0
29-Jul-2026 2,100.00 2,120.00 2,080.00 2,100.00 4,074,900 0
28-Jul-2026 2,100.00 2,130.00 2,080.00 2,100.00 6,026,100 0
27-Jul-2026 2,140.00 2,150.00 2,070.00 2,110.00 13,776,600 0
24-Jul-2026 2,120.00 2,140.00 2,080.00 2,130.00 4,492,300 0
23-Jul-2026 2,090.00 2,200.00 2,080.00 2,120.00 15,089,600 0
22-Jul-2026 2,090.00 2,120.00 2,080.00 2,080.00 8,730,300 0
21-Jul-2026 2,080.00 2,110.00 2,050.00 2,080.00 12,169,100 0
20-Jul-2026 2,070.00 2,140.00 2,050.00 2,080.00 15,535,200 0
17-Jul-2026 2,030.00 2,090.00 2,000.00 2,070.00 10,164,700 0
16-Jul-2026 2,030.00 2,040.00 2,010.00 2,030.00 8,436,000 0
15-Jul-2026 2,020.00 2,050.00 2,000.00 2,030.00 13,026,100 0
14-Jul-2026 2,050.00 2,050.00 2,010.00 2,020.00 11,089,800 0
13-Jul-2026 2,000.00 2,050.00 1,980.00 2,050.00 7,682,800 0
10-Jul-2026 1,970.00 2,020.00 1,960.00 2,000.00 12,864,700 0
09-Jul-2026 1,995.00 2,000.00 1,950.00 1,970.00 10,980,500 0
08-Jul-2026 2,100.00 2,110.00 2,000.00 2,010.00 12,433,300 0
07-Jul-2026 2,000.00 2,110.00 1,975.00 2,090.00 13,944,800 0
06-Jul-2026 2,050.00 2,060.00 2,000.00 2,000.00 5,948,800 0
03-Jul-2026 1,950.00 2,050.00 1,950.00 2,030.00 12,183,200 0
02-Jul-2026 2,020.00 2,030.00 1,925.00 1,945.00 22,267,000 0
01-Jul-2026 1,975.00 2,060.00 1,950.00 2,020.00 15,315,200 0
30-Jun-2026 1,970.00 1,980.00 1,915.00 1,945.00 21,959,100 0
29-Jun-2026 1,975.00 1,995.00 1,935.00 1,980.00 10,528,400 0
26-Jun-2026 2,000.00 2,020.00 1,940.00 1,965.00 16,072,400 0
25-Jun-2026 1,880.00 2,020.00 1,860.00 2,010.00 37,109,600 0
24-Jun-2026 1,900.00 1,960.00 1,875.00 1,880.00 14,096,700 0
23-Jun-2026 1,905.00 1,925.00 1,865.00 1,900.00 22,569,900 0
22-Jun-2026 1,930.00 1,950.00 1,900.00 1,905.00 10,639,400 0
19-Jun-2026 1,940.00 1,980.00 1,915.00 1,930.00 10,060,000 0
18-Jun-2026 1,935.00 1,985.00 1,895.00 1,940.00 26,336,100 0
17-Jun-2026 1,915.00 1,985.00 1,910.00 1,925.00 26,607,500 0
15-Jun-2026 1,940.00 1,960.00 1,900.00 1,910.00 40,065,400 0
12-Jun-2026 1,865.00 1,930.00 1,840.00 1,905.00 30,207,300 0
11-Jun-2026 1,845.00 1,920.00 1,825.00 1,860.00 36,787,800 0
10-Jun-2026 1,895.00 1,900.00 1,805.00 1,845.00 51,115,400 0
09-Jun-2026 1,780.00 1,935.00 1,780.00 1,895.00 50,272,100 0
08-Jun-2026 1,885.00 1,895.00 1,750.00 1,780.00 46,279,400 0
05-Jun-2026 2,150.00 2,150.00 1,935.00 1,935.00 52,567,600 0
04-Jun-2026 2,250.00 2,260.00 2,100.00 2,150.00 28,483,200 0
03-Jun-2026 2,400.00 2,420.00 2,220.00 2,270.00 22,799,500 0
02-Jun-2026 2,450.00 2,470.00 2,340.00 2,390.00 18,388,100 0
29-May-2026 2,530.00 2,560.00 2,450.00 2,450.00 52,176,400 0
28-May-2026 2,570.00 2,570.00 2,570.00 2,570.00 0 0
27-May-2026 2,570.00 2,570.00 2,570.00 2,570.00 0 0
26-May-2026 2,620.00 2,630.00 2,540.00 2,570.00 22,131,300 0
25-May-2026 2,600.00 2,670.00 2,520.00 2,630.00 18,937,500 0
22-May-2026 2,580.00 2,590.00 2,480.00 2,570.00 26,395,200 0
21-May-2026 2,650.00 2,760.00 2,540.00 2,580.00 42,552,200 0
20-May-2026 2,510.00 2,650.00 2,470.00 2,640.00 24,974,100 0
19-May-2026 2,530.00 2,570.00 2,470.00 2,510.00 10,781,300 0
18-May-2026 2,590.00 2,600.00 2,490.00 2,530.00 15,164,300 0
15-May-2026 2,540.00 2,540.00 2,540.00 2,540.00 0 0
14-May-2026 2,540.00 2,540.00 2,540.00 2,540.00 0 0
13-May-2026 2,470.00 2,560.00 2,380.00 2,540.00 21,951,400 0
12-May-2026 2,530.00 2,530.00 2,380.00 2,440.00 8,759,200 0
11-May-2026 2,410.00 2,530.00 2,400.00 2,530.00 8,267,100 0
08-May-2026 2,610.00 2,620.00 2,520.00 2,550.00 21,075,800 0
07-May-2026 2,620.00 2,630.00 2,580.00 2,600.00 14,778,500 0
06-May-2026 2,610.00 2,630.00 2,580.00 2,620.00 9,641,600 0
05-May-2026 2,630.00 2,630.00 2,520.00 2,590.00 11,072,000 0
04-May-2026 2,470.00 2,640.00 2,470.00 2,630.00 16,540,800 0
30-Apr-2026 2,440.00 2,540.00 2,400.00 2,480.00 21,146,200 0
29-Apr-2026 2,350.00 2,450.00 2,350.00 2,440.00 12,890,500 0
28-Apr-2026 2,530.00 2,530.00 2,340.00 2,350.00 21,364,800 0
27-Apr-2026 2,630.00 2,630.00 2,500.00 2,530.00 7,498,200 0
24-Apr-2026 2,690.00 2,690.00 2,590.00 2,630.00 7,371,800 0
23-Apr-2026 2,610.00 2,700.00 2,610.00 2,680.00 13,555,900 0
22-Apr-2026 2,650.00 2,690.00 2,570.00 2,600.00 8,616,500 0
21-Apr-2026 2,710.00 2,710.00 2,600.00 2,650.00 11,071,500 0
20-Apr-2026 2,730.00 2,730.00 2,660.00 2,690.00 5,465,600 0
17-Apr-2026 2,660.00 2,730.00 2,640.00 2,730.00 9,317,600 0
16-Apr-2026 2,720.00 2,720.00 2,630.00 2,670.00 11,206,000 0
15-Apr-2026 2,690.00 2,740.00 2,680.00 2,710.00 13,484,300 0
14-Apr-2026 2,640.00 2,700.00 2,620.00 2,670.00 18,994,600 0
13-Apr-2026 2,580.00 2,640.00 2,570.00 2,610.00 18,666,500 0
10-Apr-2026 2,540.00 2,600.00 2,510.00 2,590.00 10,096,700 0
09-Apr-2026 2,590.00 2,600.00 2,500.00 2,540.00 16,089,800 0
08-Apr-2026 2,490.00 2,620.00 2,470.00 2,590.00 30,852,100 0
07-Apr-2026 2,440.00 2,460.00 2,390.00 2,460.00 12,376,300 0
06-Apr-2026 2,440.00 2,480.00 2,420.00 2,440.00 4,107,800 0
02-Apr-2026 2,460.00 2,470.00 2,380.00 2,440.00 9,687,400 0
01-Apr-2026 2,370.00 2,460.00 2,370.00 2,460.00 16,823,200 0
31-Mar-2026 2,440.00 2,470.00 2,340.00 2,350.00 12,372,400 0
30-Mar-2026 2,460.00 2,460.00 2,360.00 2,440.00 11,387,400 0
27-Mar-2026 2,450.00 2,480.00 2,400.00 2,470.00 13,507,600 0
26-Mar-2026 2,310.00 2,500.00 2,240.00 2,490.00 36,234,400 0
25-Mar-2026 2,240.00 2,310.00 2,220.00 2,300.00 13,940,800 0
17-Mar-2026 2,190.00 2,260.00 2,190.00 2,240.00 12,846,600 0
16-Mar-2026 2,210.00 2,220.00 2,140.00 2,190.00 8,844,200 0
13-Mar-2026 2,280.00 2,280.00 2,200.00 2,250.00 12,897,300 0
12-Mar-2026 2,260.00 2,330.00 2,210.00 2,280.00 12,828,300 0
11-Mar-2026 2,330.00 2,390.00 2,250.00 2,280.00 14,730,800 0
10-Mar-2026 2,230.00 2,350.00 2,200.00 2,330.00 22,198,600 0
09-Mar-2026 2,280.00 2,280.00 2,170.00 2,170.00 20,180,400 0
06-Mar-2026 2,320.00 2,350.00 2,270.00 2,350.00 9,511,100 0
05-Mar-2026 2,320.00 2,370.00 2,310.00 2,330.00 19,822,500 0