Price History - JPFA

Kembali ke Company
Ticker: JPFA
Company: JAPFA Comfeed Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 2,430.00 2,450.00 2,240.00 2,280.00 25,085,300 0
03-Mar-2026 2,390.00 2,480.00 2,380.00 2,430.00 37,359,500 0
02-Mar-2026 2,450.00 2,500.00 2,360.00 2,370.00 66,905,000 0
27-Feb-2026 2,350.00 2,420.00 2,330.00 2,380.00 24,504,400 0
26-Feb-2026 2,440.00 2,440.00 2,310.00 2,350.00 25,997,700 0
25-Feb-2026 2,430.00 2,470.00 2,380.00 2,410.00 33,385,300 0
24-Feb-2026 2,420.00 2,520.00 2,390.00 2,420.00 34,121,600 0
23-Feb-2026 2,380.00 2,420.00 2,350.00 2,420.00 23,218,400 0
20-Feb-2026 2,480.00 2,480.00 2,330.00 2,380.00 49,182,100 0
19-Feb-2026 2,560.00 2,560.00 2,480.00 2,480.00 22,011,100 0
18-Feb-2026 2,560.00 2,590.00 2,540.00 2,560.00 13,307,900 0
13-Feb-2026 2,570.00 2,580.00 2,550.00 2,560.00 8,372,300 0
12-Feb-2026 2,580.00 2,600.00 2,530.00 2,550.00 18,497,000 0
11-Feb-2026 2,600.00 2,610.00 2,560.00 2,580.00 15,451,700 0
10-Feb-2026 2,550.00 2,600.00 2,550.00 2,580.00 14,478,100 0
09-Feb-2026 2,520.00 2,570.00 2,510.00 2,550.00 16,521,400 0
06-Feb-2026 2,550.00 2,550.00 2,470.00 2,500.00 23,549,300 0
05-Feb-2026 2,600.00 2,640.00 2,520.00 2,590.00 43,676,300 0
04-Feb-2026 2,790.00 2,800.00 2,580.00 2,600.00 48,973,200 0
03-Feb-2026 2,720.00 2,800.00 2,680.00 2,790.00 22,082,100 0
02-Feb-2026 2,810.00 2,820.00 2,630.00 2,670.00 16,369,100 0
30-Jan-2026 2,620.00 2,830.00 2,620.00 2,770.00 31,015,200 0
29-Jan-2026 2,720.00 2,720.00 2,420.00 2,600.00 63,437,500 0
28-Jan-2026 2,860.00 2,870.00 2,470.00 2,750.00 38,249,700 0
27-Jan-2026 2,840.00 2,880.00 2,720.00 2,880.00 42,772,500 0
26-Jan-2026 2,940.00 2,950.00 2,790.00 2,840.00 23,163,700 0
23-Jan-2026 2,910.00 2,910.00 2,840.00 2,900.00 19,268,500 0
22-Jan-2026 2,950.00 2,970.00 2,840.00 2,880.00 38,397,400 0
21-Jan-2026 2,940.00 2,950.00 2,870.00 2,930.00 28,736,000 0
20-Jan-2026 2,790.00 2,960.00 2,730.00 2,930.00 68,481,700 0
19-Jan-2026 2,790.00 2,800.00 2,720.00 2,780.00 27,480,600 0
15-Jan-2026 2,630.00 2,750.00 2,620.00 2,700.00 65,947,300 0
14-Jan-2026 2,750.00 2,820.00 2,570.00 2,610.00 77,017,500 0
13-Jan-2026 2,610.00 2,740.00 2,610.00 2,740.00 43,994,400 0
12-Jan-2026 2,590.00 2,650.00 2,550.00 2,600.00 34,764,600 0
09-Jan-2026 2,540.00 2,590.00 2,540.00 2,590.00 28,108,200 0
08-Jan-2026 2,550.00 2,600.00 2,530.00 2,540.00 52,216,200 0
07-Jan-2026 2,740.00 2,760.00 2,510.00 2,550.00 78,900,900 0
06-Jan-2026 2,850.00 2,880.00 2,700.00 2,740.00 30,672,300 0
05-Jan-2026 2,890.00 2,920.00 2,730.00 2,850.00 26,750,500 0
02-Jan-2026 2,620.00 2,900.00 2,620.00 2,900.00 48,460,600 0
30-Dec-2025 2,670.00 2,700.00 2,620.00 2,620.00 9,529,100 0
29-Dec-2025 2,650.00 2,670.00 2,620.00 2,630.00 6,294,600 0
24-Dec-2025 2,690.00 2,700.00 2,610.00 2,650.00 6,989,500 0
23-Dec-2025 2,660.00 2,700.00 2,650.00 2,690.00 8,255,000 0
22-Dec-2025 2,690.00 2,710.00 2,630.00 2,650.00 12,004,400 0
19-Dec-2025 2,710.00 2,710.00 2,590.00 2,700.00 20,698,300 0
18-Dec-2025 2,800.00 2,820.00 2,650.00 2,700.00 17,336,500 0
17-Dec-2025 2,680.00 2,800.00 2,670.00 2,770.00 20,798,100 0
16-Dec-2025 2,680.00 2,830.00 2,650.00 2,650.00 38,168,200 0
15-Dec-2025 2,680.00 2,700.00 2,590.00 2,650.00 22,289,200 0
12-Dec-2025 2,600.00 2,650.00 2,580.00 2,640.00 9,712,300 0
11-Dec-2025 2,640.00 2,680.00 2,570.00 2,590.00 11,010,600 0
10-Dec-2025 2,720.00 2,740.00 2,630.00 2,630.00 20,907,300 0
09-Dec-2025 2,600.00 2,730.00 2,510.00 2,720.00 35,132,800 0
08-Dec-2025 2,690.00 2,690.00 2,580.00 2,600.00 17,070,500 0
05-Dec-2025 2,630.00 2,700.00 2,610.00 2,640.00 14,225,400 0
04-Dec-2025 2,720.00 2,740.00 2,610.00 2,630.00 19,293,300 0
03-Dec-2025 2,780.00 2,840.00 2,640.00 2,710.00 33,129,000 0
02-Dec-2025 2,660.00 2,850.00 2,610.00 2,750.00 54,855,200 0
01-Dec-2025 2,480.00 2,740.00 2,470.00 2,630.00 70,011,400 0
28-Nov-2025 2,420.00 2,470.00 2,410.00 2,440.00 10,985,000 0
27-Nov-2025 2,490.00 2,500.00 2,410.00 2,410.00 16,730,200 0
26-Nov-2025 2,430.00 2,480.00 2,400.00 2,470.00 28,132,300 0
25-Nov-2025 2,450.00 2,450.00 2,370.00 2,380.00 16,333,400 0
24-Nov-2025 2,470.00 2,480.00 2,370.00 2,410.00 33,488,600 0
21-Nov-2025 2,420.00 2,490.00 2,400.00 2,460.00 15,947,900 0
20-Nov-2025 2,500.00 2,500.00 2,430.00 2,430.00 20,945,000 0
19-Nov-2025 2,400.00 2,470.00 2,370.00 2,450.00 26,385,500 0
18-Nov-2025 2,370.00 2,430.00 2,320.00 2,350.00 30,431,600 0
17-Nov-2025 2,420.00 2,430.00 2,300.00 2,330.00 44,215,900 0
14-Nov-2025 2,440.00 2,460.00 2,390.00 2,420.00 14,541,900 0
13-Nov-2025 2,520.00 2,530.00 2,410.00 2,440.00 41,114,600 0
12-Nov-2025 2,380.00 2,510.00 2,380.00 2,510.00 60,693,100 0
11-Nov-2025 2,330.00 2,380.00 2,320.00 2,360.00 33,808,600 0
10-Nov-2025 2,300.00 2,350.00 2,280.00 2,320.00 42,217,500 0
07-Nov-2025 2,430.00 2,430.00 2,260.00 2,300.00 46,691,500 0
06-Nov-2025 2,450.00 2,470.00 2,380.00 2,420.00 25,835,900 0
05-Nov-2025 2,400.00 2,460.00 2,360.00 2,440.00 37,384,200 0
04-Nov-2025 2,460.00 2,510.00 2,410.00 2,430.00 37,817,500 0
03-Nov-2025 2,520.00 2,550.00 2,450.00 2,450.00 49,145,700 0
31-Oct-2025 2,440.00 2,580.00 2,430.00 2,510.00 77,900,500 0
30-Oct-2025 2,710.00 2,780.00 2,400.00 2,430.00 88,624,900 0
29-Oct-2025 2,710.00 2,730.00 2,680.00 2,710.00 12,616,700 0
28-Oct-2025 2,650.00 2,840.00 2,610.00 2,680.00 50,347,100 0
27-Oct-2025 2,680.00 2,710.00 2,410.00 2,650.00 23,414,400 0
24-Oct-2025 2,640.00 2,710.00 2,600.00 2,610.00 18,789,000 0
23-Oct-2025 2,540.00 2,730.00 2,490.00 2,640.00 74,035,300 0
22-Oct-2025 2,390.00 2,580.00 2,390.00 2,540.00 53,331,500 0
21-Oct-2025 2,410.00 2,420.00 2,340.00 2,390.00 13,700,300 0
20-Oct-2025 2,390.00 2,500.00 2,300.00 2,410.00 54,587,200 0
17-Oct-2025 2,360.00 2,400.00 2,360.00 2,370.00 26,288,800 0
16-Oct-2025 2,380.00 2,380.00 2,300.00 2,360.00 31,270,500 0
15-Oct-2025 2,280.00 2,400.00 2,230.00 2,380.00 118,905,200 0
14-Oct-2025 2,180.00 2,350.00 2,170.00 2,230.00 66,320,500 0
13-Oct-2025 2,040.00 2,170.00 2,040.00 2,160.00 23,999,000 0
10-Oct-2025 2,160.00 2,200.00 2,090.00 2,100.00 29,659,900 0
09-Oct-2025 2,150.00 2,200.00 2,060.00 2,160.00 26,768,700 0
08-Oct-2025 2,130.00 2,150.00 2,080.00 2,130.00 9,242,300 0
07-Oct-2025 2,080.00 2,240.00 2,080.00 2,110.00 31,215,900 0