Price History - JPFA

Kembali ke Company
Ticker: JPFA
Company: JAPFA Comfeed Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,010.00 2,040.00 2,010.00 2,040.00 4,492,200 0
08-Oct-2026 2,040.00 2,080.00 1,995.00 2,000.00 9,286,300 0
07-Oct-2026 2,040.00 2,070.00 2,020.00 2,040.00 5,730,300 0
06-Oct-2026 2,010.00 2,050.00 2,000.00 2,020.00 7,980,200 0
05-Oct-2026 2,010.00 2,030.00 1,985.00 2,010.00 4,384,700 0
02-Oct-2026 2,040.00 2,050.00 1,980.00 1,995.00 13,968,600 0
01-Oct-2026 2,040.00 2,060.00 2,010.00 2,040.00 12,646,600 0
30-Sep-2026 2,060.00 2,130.00 2,030.00 2,030.00 11,800,600 0
29-Sep-2026 2,050.00 2,130.00 2,020.00 2,060.00 10,212,500 0
28-Sep-2026 2,120.00 2,140.00 2,070.00 2,070.00 11,137,100 0
25-Sep-2026 2,190.00 2,200.00 2,120.00 2,130.00 6,794,100 0
24-Sep-2026 2,270.00 2,270.00 2,150.00 2,180.00 11,312,000 0
23-Sep-2026 2,230.00 2,270.00 2,230.00 2,260.00 3,685,100 0
22-Sep-2026 2,280.00 2,320.00 2,230.00 2,230.00 6,096,100 0
21-Sep-2026 2,280.00 2,290.00 2,250.00 2,270.00 5,818,300 0
18-Sep-2026 2,340.00 2,340.00 2,280.00 2,280.00 8,999,900 0
17-Sep-2026 2,300.00 2,350.00 2,270.00 2,320.00 20,702,400 0
16-Sep-2026 2,290.00 2,320.00 2,270.00 2,300.00 7,931,300 0
15-Sep-2026 2,270.00 2,320.00 2,220.00 2,270.00 13,510,200 0
14-Sep-2026 2,250.00 2,300.00 2,220.00 2,270.00 13,840,100 0
11-Sep-2026 2,280.00 2,290.00 2,230.00 2,250.00 21,427,700 0
10-Sep-2026 2,340.00 2,360.00 2,260.00 2,320.00 22,474,300 0
09-Sep-2026 2,400.00 2,410.00 2,310.00 2,340.00 14,878,700 0
08-Sep-2026 2,310.00 2,420.00 2,310.00 2,380.00 14,100,700 0
07-Sep-2026 2,350.00 2,370.00 2,310.00 2,310.00 12,844,800 0
04-Sep-2026 2,400.00 2,410.00 2,310.00 2,310.00 15,202,300 0
03-Sep-2026 2,240.00 2,380.00 2,240.00 2,380.00 27,610,200 0
02-Sep-2026 2,240.00 2,250.00 2,180.00 2,240.00 12,758,000 0
01-Sep-2026 2,240.00 2,260.00 2,220.00 2,240.00 12,148,400 0
31-Aug-2026 2,160.00 2,240.00 2,160.00 2,200.00 16,716,200 0
28-Aug-2026 2,210.00 2,230.00 2,150.00 2,170.00 12,489,000 0
27-Aug-2026 2,140.00 2,230.00 2,120.00 2,210.00 12,720,000 0
26-Aug-2026 2,220.00 2,220.00 2,110.00 2,140.00 23,700,500 0
25-Aug-2026 2,210.00 2,210.00 2,210.00 2,210.00 0 0
24-Aug-2026 2,220.00 2,230.00 2,190.00 2,210.00 9,139,300 0
21-Aug-2026 2,250.00 2,250.00 2,200.00 2,210.00 15,567,900 0
20-Aug-2026 2,320.00 2,340.00 2,210.00 2,250.00 19,575,700 0
19-Aug-2026 2,340.00 2,360.00 2,270.00 2,290.00 9,753,400 0
18-Aug-2026 2,350.00 2,450.00 2,310.00 2,330.00 14,687,000 0
14-Aug-2026 2,260.00 2,350.00 2,250.00 2,320.00 9,061,000 0
13-Aug-2026 2,260.00 2,270.00 2,230.00 2,260.00 4,735,100 0
12-Aug-2026 2,200.00 2,290.00 2,200.00 2,260.00 10,382,100 0
11-Aug-2026 2,210.00 2,230.00 2,180.00 2,200.00 9,781,400 0
10-Aug-2026 2,210.00 2,230.00 2,180.00 2,210.00 7,693,100 0
07-Aug-2026 2,210.00 2,220.00 2,170.00 2,200.00 16,486,900 0
06-Aug-2026 2,230.00 2,230.00 2,190.00 2,210.00 6,688,800 0
05-Aug-2026 2,190.00 2,230.00 2,180.00 2,230.00 7,955,200 0
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