Japfa Comfeed Indonesia Tbk. ( JPFA.JK) - Price History
Stock symbol JPFA.JK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JPFA.JK (Japfa Comfeed Indonesia Tbk.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR2,010 | IDR2,010 |
| March 2025 | IDR2,010 | IDR2,010 |
| February 2025 | IDR1,865 | IDR1,865 |
| January 2025 | IDR1,995 | IDR1,995 |
| December 2024 | IDR1,940 | IDR1,940 |
| November 2024 | IDR1,710 | IDR1,710 |
| October 2024 | IDR1,830 | IDR1,830 |
| September 2024 | IDR1,377.20 | IDR1,440 |
| August 2024 | IDR1,525.44 | IDR1,595 |
| July 2024 | IDR1,568.47 | IDR1,640 |
| June 2024 | IDR1,362.85 | IDR1,425 |
| May 2024 | IDR1,310.25 | IDR1,370 |
| April 2024 | IDR1,095.06 | IDR1,145 |
| March 2024 | IDR1,138.10 | IDR1,190 |
| February 2024 | IDR1,099.84 | IDR1,150 |
| January 2024 | IDR1,013.77 | IDR1,060 |
| December 2023 | IDR1,128.54 | IDR1,180 |
| November 2023 | IDR1,123.75 | IDR1,175 |
| October 2023 | IDR1,171.57 | IDR1,225 |
| September 2023 | IDR1,228.96 | IDR1,285 |
| August 2023 | IDR1,233.74 | IDR1,290 |
| July 2023 | IDR1,276.78 | IDR1,335 |
| June 2023 | IDR1,281.56 | IDR1,340 |
| May 2023 | IDR1,142.88 | IDR1,195 |
| April 2023 | IDR994.64 | IDR1,040 |
| March 2023 | IDR1,026.80 | IDR1,125 |
| February 2023 | IDR1,227.60 | IDR1,345 |
| January 2023 | IDR1,232.17 | IDR1,350 |
| December 2022 | IDR1,181.97 | IDR1,295 |
| November 2022 | IDR1,213.91 | IDR1,330 |
| October 2022 | IDR1,264.11 | IDR1,385 |
| September 2022 | IDR1,382.76 | IDR1,515 |
| August 2022 | IDR1,446.65 | IDR1,585 |
| July 2022 | IDR1,318.87 | IDR1,445 |
| June 2022 | IDR1,405.58 | IDR1,540 |
| May 2022 | IDR1,300.62 | IDR1,425 |
| April 2022 | IDR1,323.44 | IDR1,450 |
| March 2022 | IDR1,446.73 | IDR1,650 |
| February 2022 | IDR1,376.58 | IDR1,570 |
| January 2022 | IDR1,459.88 | IDR1,665 |
| December 2021 | IDR1,508.11 | IDR1,720 |
| November 2021 | IDR1,402.89 | IDR1,600 |
| October 2021 | IDR1,512.49 | IDR1,725 |
| September 2021 | IDR1,731.69 | IDR1,975 |
| August 2021 | IDR1,587.02 | IDR1,810 |
| July 2021 | IDR1,367.82 | IDR1,560 |
| June 2021 | IDR1,516.87 | IDR1,730 |
| May 2021 | IDR1,744.84 | IDR1,990 |
| April 2021 | IDR1,850.06 | IDR2,110 |
| March 2021 | IDR1,652.44 | IDR1,920 |
| February 2021 | IDR1,321.09 | IDR1,535 |
| January 2021 | IDR1,170.48 | IDR1,360 |
| December 2020 | IDR1,260.84 | IDR1,465 |
| November 2020 | IDR1,148.96 | IDR1,335 |
| October 2020 | IDR920.89 | IDR1,070 |
| September 2020 | IDR951.01 | IDR1,105 |
| August 2020 | IDR1,049.98 | IDR1,220 |
| July 2020 | IDR912.28 | IDR1,060 |
| June 2020 | IDR1,019.86 | IDR1,185 |
| May 2020 | IDR761.67 | IDR900 |
| April 2020 | IDR825.14 | IDR975 |
| March 2020 | IDR803.98 | IDR950 |
| February 2020 | IDR1,184.82 | IDR1,400 |
| January 2020 | IDR1,269.45 | IDR1,500 |
| December 2019 | IDR1,299.07 | IDR1,535 |
| November 2019 | IDR1,409.09 | IDR1,665 |
| October 2019 | IDR1,455.64 | IDR1,720 |
| September 2019 | IDR1,337.15 | IDR1,580 |
| August 2019 | IDR1,332.92 | IDR1,575 |
| July 2019 | IDR1,354.08 | IDR1,600 |
| June 2019 | IDR1,311.76 | IDR1,550 |
| May 2019 | IDR1,269.45 | IDR1,500 |
| April 2019 | IDR1,320.23 | IDR1,560 |
| March 2019 | IDR1,452.34 | IDR1,765 |
| February 2019 | IDR1,843.20 | IDR2,240 |
| January 2019 | IDR2,410.97 | IDR2,930 |
| December 2018 | IDR1,769.14 | IDR2,150 |
| November 2018 | IDR1,662.17 | IDR2,020 |
| October 2018 | IDR1,670.40 | IDR2,030 |
| September 2018 | IDR1,686.86 | IDR2,050 |
| August 2018 | IDR1,765.47 | IDR2,200 |
| July 2018 | IDR1,725.35 | IDR2,150 |
| June 2018 | IDR1,287.99 | IDR1,605 |
| May 2018 | IDR1,247.87 | IDR1,555 |
| April 2018 | IDR1,211.76 | IDR1,510 |
| March 2018 | IDR1,150.57 | IDR1,480 |
| February 2018 | IDR1,259.40 | IDR1,620 |
| January 2018 | IDR1,135.02 | IDR1,460 |
| December 2017 | IDR1,010.63 | IDR1,300 |
| November 2017 | IDR1,030.07 | IDR1,325 |
| October 2017 | IDR1,068.94 | IDR1,375 |
| September 2017 | IDR987.31 | IDR1,270 |
| August 2017 | IDR932.89 | IDR1,200 |
| July 2017 | IDR905.68 | IDR1,165 |
| June 2017 | IDR1,057.28 | IDR1,360 |
| May 2017 | IDR991.20 | IDR1,275 |
| April 2017 | IDR1,138.91 | IDR1,465 |
| March 2017 | IDR1,164.03 | IDR1,545 |
| February 2017 | IDR1,299.64 | IDR1,725 |
| January 2017 | IDR1,322.25 | IDR1,755 |
| December 2016 | IDR1,096.22 | IDR1,455 |
| November 2016 | IDR1,258.20 | IDR1,670 |
| October 2016 | IDR1,420.19 | IDR1,885 |
| September 2016 | IDR1,307.18 | IDR1,735 |
| August 2016 | IDR1,277.04 | IDR1,695 |
| July 2016 | IDR1,130.12 | IDR1,500 |
| June 2016 | IDR840.06 | IDR1,115 |
| May 2016 | IDR670.54 | IDR890 |
| April 2016 | IDR696.91 | IDR925 |
| March 2016 | IDR591.77 | IDR800 |
| February 2016 | IDR565.88 | IDR765 |
| January 2016 | IDR543.69 | IDR735 |
| December 2015 | IDR469.72 | IDR635 |
| November 2015 | IDR347.67 | IDR470 |
| October 2015 | IDR325.48 | IDR440 |
| September 2015 | IDR219.70 | IDR297 |
| August 2015 | IDR272.22 | IDR368 |
| July 2015 | IDR325.48 | IDR440 |
| June 2015 | IDR395.75 | IDR535 |
| May 2015 | IDR503.01 | IDR680 |
| April 2015 | IDR406.84 | IDR550 |
| March 2015 | IDR576.98 | IDR780 |
| February 2015 | IDR665.75 | IDR900 |
| January 2015 | IDR658.35 | IDR890 |
| December 2014 | IDR702.73 | IDR950 |
| November 2014 | IDR846.98 | IDR1,145 |
| October 2014 | IDR928.35 | IDR1,255 |
| September 2014 | IDR909.85 | IDR1,230 |
| August 2014 | IDR954.24 | IDR1,290 |
| July 2014 | IDR932.04 | IDR1,260 |
| June 2014 | IDR902.46 | IDR1,220 |
| May 2014 | IDR964.45 | IDR1,315 |
| April 2014 | IDR927.78 | IDR1,265 |
| March 2014 | IDR1,034.13 | IDR1,410 |
| February 2014 | IDR1,169.81 | IDR1,595 |
| January 2014 | IDR1,019.46 | IDR1,390 |
| December 2013 | IDR894.78 | IDR1,220 |
| November 2013 | IDR909.44 | IDR1,240 |
| October 2013 | IDR1,026.79 | IDR1,400 |
| September 2013 | IDR1,019.46 | IDR1,390 |
| August 2013 | IDR865.44 | IDR1,180 |
| July 2013 | IDR894.78 | IDR1,220 |
| June 2013 | IDR1,165.86 | IDR1,610 |
| May 2013 | IDR1,433.79 | IDR1,980 |
| April 2013 | IDR1,397.59 | IDR1,930 |
| March 2013 | IDR1,368.62 | IDR9,450 |
| February 2013 | IDR1,180.35 | IDR8,150 |
| January 2013 | IDR1,013.79 | IDR7,000 |
| December 2012 | IDR890.69 | IDR6,150 |
| November 2012 | IDR774.83 | IDR5,350 |
| October 2012 | IDR706.04 | IDR4,875 |
| September 2012 | IDR680.69 | IDR4,700 |
| August 2012 | IDR644.48 | IDR4,450 |
| July 2012 | IDR630 | IDR4,350 |
| June 2012 | IDR702.13 | IDR4,925 |
| May 2012 | IDR591.64 | IDR4,150 |
| April 2012 | IDR602.34 | IDR4,225 |
| March 2012 | IDR588.08 | IDR4,125 |
| February 2012 | IDR616.59 | IDR4,325 |
| January 2012 | IDR584.52 | IDR4,100 |
| December 2011 | IDR545.31 | IDR3,825 |
| November 2011 | IDR3,207.71 | IDR22,500 |
| October 2011 | IDR3,635.40 | IDR25,500 |
| September 2011 | IDR3,082.96 | IDR21,625 |
| August 2011 | IDR3,510.66 | IDR24,625 |
| July 2011 | IDR3,777.97 | IDR26,500 |
| June 2011 | IDR3,494.26 | IDR24,875 |
| May 2011 | IDR2,932.37 | IDR20,875 |
| April 2011 | IDR2,563.63 | IDR18,250 |
| March 2011 | IDR2,423.16 | IDR17,250 |
| February 2011 | IDR2,107.09 | IDR15,000 |
| January 2011 | IDR2,124.65 | IDR15,125 |
| December 2010 | IDR2,212.45 | IDR15,750 |
| November 2010 | IDR477.61 | IDR3,400 |
| October 2010 | IDR442.49 | IDR3,150 |
| September 2010 | IDR568.92 | IDR4,050 |
| August 2010 | IDR347.67 | IDR2,475 |
| July 2010 | IDR354.69 | IDR2,525 |
| June 2010 | IDR211.39 | IDR1,510 |
| May 2010 | IDR188.99 | IDR1,350 |
| April 2010 | IDR222.59 | IDR1,590 |
| March 2010 | IDR187.59 | IDR1,340 |
| February 2010 | IDR172.19 | IDR1,230 |
| January 2010 | IDR179.19 | IDR1,280 |
| December 2009 | IDR195.99 | IDR1,400 |
| November 2009 | IDR195.99 | IDR1,400 |
| October 2009 | IDR133 | IDR950 |
| September 2009 | IDR123.20 | IDR880 |
| August 2009 | IDR116.20 | IDR830 |
| July 2009 | IDR114.80 | IDR820 |
| June 2009 | IDR91 | IDR650 |
| May 2009 | IDR78.40 | IDR560 |
| April 2009 | IDR67.20 | IDR480 |
| March 2009 | IDR70 | IDR500 |
| February 2009 | IDR58.10 | IDR415 |
| January 2009 | IDR54.60 | IDR390 |
| December 2008 | IDR51.10 | IDR365 |
| November 2008 | IDR52.50 | IDR375 |
| October 2008 | IDR53.20 | IDR380 |
| September 2008 | IDR699,975.40 | IDR1,000,000 |
| August 2008 | IDR98 | IDR700 |
| July 2008 | IDR102.20 | IDR730 |
| June 2008 | IDR99.40 | IDR710 |
| May 2008 | IDR113.40 | IDR810 |
| April 2008 | IDR67.90 | IDR485 |
| March 2008 | IDR82.60 | IDR590 |
| February 2008 | IDR93.80 | IDR670 |
| January 2008 | IDR99.40 | IDR710 |
| December 2007 | IDR107.80 | IDR770 |
| November 2007 | IDR110.60 | IDR790 |
| October 2007 | IDR120.40 | IDR860 |
| September 2007 | IDR103.60 | IDR740 |
| August 2007 | IDR92.40 | IDR660 |
| July 2007 | IDR102.20 | IDR730 |
| June 2007 | IDR106.40 | IDR760 |
| May 2007 | IDR116.20 | IDR830 |
| April 2007 | IDR57.40 | IDR410 |
| March 2007 | IDR51.80 | IDR370 |
| February 2007 | IDR53.20 | IDR380 |
| January 2007 | IDR51.80 | IDR370 |
| December 2006 | IDR53.20 | IDR380 |
| November 2006 | IDR63.70 | IDR455 |
| October 2006 | IDR44.10 | IDR315 |
| September 2006 | IDR40.60 | IDR290 |
| August 2006 | IDR36.40 | IDR260 |
| July 2006 | IDR36.40 | IDR260 |
| June 2006 | IDR36.40 | IDR260 |
| May 2006 | IDR38.50 | IDR275 |
| April 2006 | IDR46.20 | IDR330 |
| March 2006 | IDR38.50 | IDR275 |
| February 2006 | IDR38.50 | IDR275 |
| January 2006 | IDR37.10 | IDR265 |
| December 2005 | IDR34.30 | IDR245 |
| November 2005 | IDR32.90 | IDR235 |
| October 2005 | IDR34.30 | IDR245 |
| September 2005 | IDR30.10 | IDR215 |
| August 2005 | IDR28.70 | IDR205 |
| July 2005 | IDR25.20 | IDR180 |
| June 2005 | IDR28.70 | IDR205 |
| May 2005 | IDR30.80 | IDR220 |
| April 2005 | IDR26.60 | IDR190 |
| March 2005 | IDR37.80 | IDR270 |
| February 2005 | IDR32.20 | IDR230 |
| January 2005 | IDR25.90 | IDR185 |
| December 2004 | IDR28 | IDR200 |
| November 2004 | IDR25.90 | IDR185 |
| October 2004 | IDR25.90 | IDR185 |
| September 2004 | IDR22.40 | IDR160 |
| August 2004 | IDR24.50 | IDR175 |
| July 2004 | IDR23.80 | IDR170 |
| June 2004 | IDR21 | IDR150 |
| May 2004 | IDR28.70 | IDR205 |
| April 2004 | IDR28 | IDR200 |
| March 2004 | IDR30.80 | IDR220 |
| February 2004 | IDR32.20 | IDR230 |
| January 2004 | IDR36.40 | IDR260 |
| December 2003 | IDR39.20 | IDR280 |
| November 2003 | IDR39.20 | IDR280 |
| October 2003 | IDR44.10 | IDR315 |
| September 2003 | IDR40.60 | IDR290 |
| August 2003 | IDR40.60 | IDR290 |
| July 2003 | IDR38.50 | IDR275 |
| June 2003 | IDR31.50 | IDR225 |
| May 2003 | IDR42 | IDR300 |
| April 2003 | IDR14.70 | IDR105 |
| March 2003 | IDR14 | IDR100 |
| February 2003 | IDR14 | IDR100 |
| January 2003 | IDR12.60 | IDR90 |
| December 2002 | IDR14 | IDR100 |
| November 2002 | IDR14 | IDR100 |
| October 2002 | IDR15.40 | IDR110 |
| September 2002 | IDR12.60 | IDR90 |
| August 2002 | IDR16.80 | IDR120 |
| July 2002 | IDR16.80 | IDR120 |
| June 2002 | IDR19.60 | IDR140 |
| May 2002 | IDR19.60 | IDR140 |
| April 2002 | IDR69.30 | IDR495 |
| March 2002 | IDR69.30 | IDR495 |
| February 2002 | IDR69.30 | IDR495 |
| January 2002 | IDR69.30 | IDR495 |
| December 2001 | IDR62.30 | IDR445 |
| November 2001 | IDR52.50 | IDR375 |
| October 2001 | IDR122.50 | IDR875 |
| September 2001 | IDR122.50 | IDR875 |
| August 2001 | IDR122.50 | IDR875 |
| July 2001 | IDR122.50 | IDR875 |
| June 2001 | IDR119 | IDR850 |
| May 2001 | IDR87.50 | IDR625 |
| April 2001 | IDR80.50 | IDR575 |
| March 2001 | IDR80.50 | IDR575 |
| February 2001 | IDR80.50 | IDR575 |
| January 2001 | IDR80.50 | IDR575 |
| December 2000 | IDR699,975.40 | IDR1,000,000 |
| November 2000 | IDR699,975.40 | IDR1,000,000 |
| October 2000 | IDR699,975.40 | IDR1,000,000 |
| September 2000 | IDR699,975.40 | IDR1,000,000 |
| August 2000 | IDR699,975.40 | IDR1,000,000 |
| July 2000 | IDR699,975.40 | IDR1,000,000 |
| June 2000 | IDR699,975.40 | IDR1,000,000 |
| May 2000 | IDR699,975.40 | IDR1,000,000 |
| April 2000 | IDR699,975.40 | IDR1,000,000 |
| March 2000 | IDR699,975.40 | IDR1,000,000 |
| February 2000 | IDR699,975.40 | IDR1,000,000 |
| January 2000 | IDR699,975.40 | IDR1,000,000 |
| December 1999 | IDR699,975.40 | IDR1,000,000 |
| November 1999 | IDR699,975.40 | IDR1,000,000 |
| October 1999 | IDR699,975.40 | IDR1,000,000 |
| September 1999 | IDR699,975.40 | IDR1,000,000 |
| August 1999 | IDR699,975.40 | IDR1,000,000 |
| July 1999 | IDR699,975.40 | IDR1,000,000 |
| June 1999 | IDR699,975.40 | IDR1,000,000 |
| May 1999 | IDR699,975.40 | IDR1,000,000 |
| April 1999 | IDR699,975.40 | IDR1,000,000 |
| March 1999 | IDR699,975.40 | IDR1,000,000 |
| February 1999 | IDR699,975.40 | IDR1,000,000 |
| January 1999 | IDR699,975.40 | IDR1,000,000 |
| December 1998 | IDR699,975.40 | IDR1,000,000 |
| November 1998 | IDR699,975.40 | IDR1,000,000 |
| October 1998 | IDR699,975.40 | IDR1,000,000 |
| September 1998 | IDR699,975.40 | IDR1,000,000 |
| August 1998 | IDR699,975.40 | IDR1,000,000 |
| July 1998 | IDR699,975.40 | IDR1,000,000 |
| June 1998 | IDR699,975.40 | IDR1,000,000 |
| May 1998 | IDR699,975.40 | IDR1,000,000 |
| April 1998 | IDR699,975.40 | IDR1,000,000 |
| March 1998 | IDR699,975.40 | IDR1,000,000 |
| February 1998 | IDR699,975.40 | IDR1,000,000 |
| January 1998 | IDR699,975.40 | IDR1,000,000 |
| December 1997 | IDR699,975.40 | IDR1,000,000 |
| November 1997 | IDR699,975.40 | IDR1,000,000 |
| October 1997 | IDR699,975.40 | IDR1,000,000 |
| September 1997 | IDR699,975.40 | IDR1,000,000 |
| August 1997 | IDR699,975.40 | IDR1,000,000 |
| July 1997 | IDR699,975.40 | IDR1,000,000 |
| June 1997 | IDR699,975.40 | IDR1,000,000 |
| May 1997 | IDR699,975.40 | IDR1,000,000 |
| April 1997 | IDR699,975.40 | IDR1,000,000 |
| March 1997 | IDR699,975.40 | IDR1,000,000 |
| February 1997 | IDR699,975.40 | IDR1,000,000 |
| January 1997 | IDR699,975.40 | IDR1,000,000 |
| December 1996 | IDR699,975.40 | IDR1,000,000 |
| November 1996 | IDR699,975.40 | IDR1,000,000 |
| October 1996 | IDR699,975.40 | IDR1,000,000 |
| September 1996 | IDR699,975.40 | IDR1,000,000 |
| August 1996 | IDR699,975.40 | IDR1,000,000 |
| July 1996 | IDR699,975.40 | IDR1,000,000 |
| June 1996 | IDR699,975.40 | IDR1,000,000 |
| May 1996 | IDR699,975.40 | IDR1,000,000 |
| April 1996 | IDR699,975.40 | IDR1,000,000 |
| March 1996 | IDR699,975.40 | IDR1,000,000 |
| February 1996 | IDR699,975.40 | IDR1,000,000 |
| January 1996 | IDR699,975.40 | IDR1,000,000 |
| December 1995 | IDR699,975.40 | IDR1,000,000 |
| October 1995 | IDR699,975.40 | IDR1,000,000 |
| July 1995 | IDR699,975.40 | IDR1,000,000 |
| June 1994 | IDR699,975.40 | IDR1,000,000 |
JPFA.JK
Price: IDR2,010
52 week price:
Forward Dividend Yield: 3.48%
Dividend Per Share: 70.00 IDR
Earnings Per Share: 179.04 IDR
P/E Ratio: 11.28
Exchange: JKT
Sector: Consumer Defensive
Industry: Farm Products
Market Capitalization: 23.5 trillion
Years Paying Dividends: 9
DGR3: 24.44%
DGR5: 22.67%