Efek Terdaftar

Japfa Comfeed Indonesia Tbk, PT

Security name
Japfa Comfeed Indonesia Tbk
Issuer
Japfa Comfeed Indonesia Tbk, PT
ISIN Code
ID1000126907
Short Code
JPFA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
11,410,522,910.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ANIMAL FEED
Number of Securities
11,726,575,201 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 May 2024 0 1,405 1,340 1,400 152,732 21,193,443,500 3,713
08 Jul 2024 0 1,560 1,535 1,555 124,749 19,278,098,000 3,060
29 Jul 2024 0 1,715 1,650 1,660 224,219 37,490,664,500 3,794
30 Jul 2024 0 1,665 1,505 1,540 850,806 132,222,878,000 12,921
31 Jul 2024 0 1,645 1,525 1,640 528,914 84,936,782,500 7,574
01 Aug 2024 0 1,665 1,570 1,605 563,369 90,658,214,000 17,801
02 Aug 2024 0 1,620 1,560 1,600 227,770 36,350,587,000 3,651
12 Aug 2024 1,600 1,655 1,595 1,620 389,497 62,837,574,500 6,940
13 Aug 2024 1,620 1,630 1,575 1,585 390,651 62,102,117,000 7,094
14 Aug 2024 1,595 1,605 1,570 1,585 193,080 30,638,120,000 4,841
15 Aug 2024 1,585 1,620 1,575 1,595 260,475 41,407,406,500 7,512
16 Aug 2024 1,595 1,610 1,585 1,600 129,324 20,676,144,000 3,179
19 Aug 2024 1,600 1,615 1,580 1,590 202,222 32,276,562,000 3,904
20 Aug 2024 1,590 1,625 1,590 1,590 221,565 35,480,884,000 3,891
21 Aug 2024 1,590 1,615 1,570 1,570 188,725 29,947,532,500 4,049
22 Aug 2024 1,570 1,600 1,560 1,590 249,658 39,486,587,000 6,468
26 Aug 2024 1,585 1,590 1,575 1,585 66,179 10,459,818,000 1,772
27 Aug 2024 1,585 1,660 1,585 1,650 444,204 72,482,471,000 7,528
28 Aug 2024 1,650 1,665 1,615 1,640 280,029 45,756,539,500 5,712
29 Aug 2024 1,640 1,660 1,610 1,615 189,501 30,790,136,000 4,697
26 Sep 2024 1,510 1,525 1,415 1,430 777,935 112,950,923,000 15,652
27 Sep 2024 1,440 1,460 1,430 1,455 285,706 41,316,547,500 5,254
30 Sep 2024 1,460 1,465 1,435 1,440 153,318 22,205,430,000 2,738
01 Oct 2024 1,440 1,455 1,430 1,440 54,206 7,826,514,000 1,621
02 Oct 2024 1,450 1,455 1,415 1,435 133,256 19,086,487,000 3,349
03 Oct 2024 1,435 1,455 1,425 1,455 52,815 7,607,179,000 2,212
04 Oct 2024 1,455 1,465 1,435 1,445 70,723 10,220,893,000 1,917
07 Oct 2024 1,465 1,470 1,445 1,470 87,901 12,839,433,000 2,457
08 Oct 2024 1,470 1,485 1,455 1,475 127,206 18,714,577,500 3,366
09 Oct 2024 1,475 1,480 1,455 1,460 77,800 11,430,973,500 2,951
10 Oct 2024 1,465 1,510 1,450 1,505 315,226 47,098,331,500 4,987
11 Oct 2024 1,505 1,520 1,485 1,490 110,356 16,531,507,500 3,751
14 Oct 2024 1,520 1,560 1,510 1,545 286,970 44,222,069,000 5,895
15 Oct 2024 1,550 1,615 1,540 1,610 508,982 81,096,301,500 9,858
16 Oct 2024 1,610 1,640 1,610 1,615 400,507 64,983,934,000 6,101
17 Oct 2024 1,615 1,635 1,590 1,595 240,140 38,569,496,000 4,903
18 Oct 2024 1,600 1,610 1,590 1,610 112,300 17,981,405,500 3,291
21 Oct 2024 1,610 1,630 1,590 1,605 221,653 35,584,945,500 5,880
22 Oct 2024 1,550 1,575 1,535 1,575 214,224 33,409,647,000 4,839
23 Oct 2024 1,580 1,640 1,570 1,640 353,474 57,142,730,000 7,300
24 Oct 2024 1,645 1,720 1,620 1,695 627,878 105,256,390,500 10,930
25 Oct 2024 1,695 1,710 1,645 1,680 311,132 52,304,147,000 6,451
28 Oct 2024 1,680 1,715 1,620 1,665 181,273 29,930,348,000 3,688
29 Oct 2024 1,700 1,845 1,690 1,830 775,435 139,814,483,500 17,066
30 Oct 2024 1,830 1,875 1,760 1,810 389,445 70,896,658,500 8,393
31 Oct 2024 1,810 1,830 1,795 1,830 145,019 26,323,647,500 3,659
01 Nov 2024 1,830 1,830 1,740 1,750 228,199 40,246,972,000 4,869
04 Nov 2024 1,750 1,805 1,720 1,795 201,919 35,771,518,500 3,486
05 Nov 2024 1,800 1,800 1,740 1,790 147,892 26,112,227,500 3,422
06 Nov 2024 1,790 1,790 1,705 1,735 155,857 27,155,045,000 2,964
07 Nov 2024 1,730 1,735 1,685 1,705 179,793 30,579,724,000 2,871
08 Nov 2024 1,705 1,760 1,700 1,725 78,182 13,505,144,000 2,061
11 Nov 2024 1,725 1,740 1,665 1,730 190,481 32,531,660,500 3,304
12 Nov 2024 1,730 1,775 1,725 1,765 190,516 33,491,003,500 4,314
13 Nov 2024 1,760 1,765 1,700 1,715 124,356 21,374,686,000 3,098
14 Nov 2024 1,715 1,715 1,680 1,700 83,109 14,083,294,500 2,482
15 Nov 2024 1,700 1,710 1,685 1,710 64,328 10,949,567,000 2,440
18 Nov 2024 1,710 1,735 1,700 1,710 49,007 8,380,163,000 2,041
19 Nov 2024 1,710 1,725 1,695 1,715 74,655 12,784,722,000 2,193
20 Nov 2024 1,715 1,740 1,685 1,700 68,362 11,671,571,000 2,054
21 Nov 2024 1,705 1,715 1,630 1,700 130,612 22,097,767,000 4,386
22 Nov 2024 1,710 1,785 1,680 1,760 194,535 34,018,343,500 4,565
25 Nov 2024 1,770 1,790 1,750 1,760 137,877 24,397,611,500 3,499
26 Nov 2024 1,770 1,770 1,700 1,700 164,351 28,223,707,000 3,416
28 Nov 2024 1,710 1,745 1,690 1,715 89,621 15,425,771,000 1,671
29 Nov 2024 1,715 1,735 1,705 1,710 83,951 14,411,840,500 1,852
02 Dec 2024 1,710 1,725 1,685 1,710 121,722 20,757,574,500 6,980
03 Dec 2024 1,710 1,800 1,710 1,760 238,769 42,121,260,000 5,233
04 Dec 2024 1,765 1,825 1,765 1,815 238,153 43,059,833,500 4,423
05 Dec 2024 1,835 1,835 1,805 1,825 138,344 25,153,738,000 7,733
06 Dec 2024 1,825 1,865 1,770 1,850 345,669 62,787,538,500 11,166
09 Dec 2024 1,850 1,975 1,850 1,955 312,108 60,608,557,000 13,145
10 Dec 2024 1,955 1,960 1,835 1,930 393,916 74,529,114,500 10,067
11 Dec 2024 1,930 1,965 1,900 1,925 235,216 45,429,944,500 7,334
12 Dec 2024 1,925 2,030 1,925 1,960 305,478 60,168,062,500 6,762
13 Dec 2024 1,980 1,980 1,925 1,950 58,500 11,368,718,000 2,715
16 Dec 2024 1,950 1,965 1,895 1,950 146,715 28,509,545,500 3,725
17 Dec 2024 1,950 1,950 1,830 1,840 222,753 41,483,955,000 6,766
18 Dec 2024 1,840 1,940 1,810 1,930 196,342 37,123,057,000 7,829
19 Dec 2024 1,895 1,900 1,835 1,850 126,576 23,557,716,500 3,563
20 Dec 2024 1,850 1,915 1,850 1,890 142,195 26,905,747,500 2,453
23 Dec 2024 1,900 1,940 1,875 1,910 102,617 19,509,192,500 2,447
24 Dec 2024 1,920 1,925 1,870 1,890 93,159 17,683,719,500 2,387
30 Dec 2024 1,880 1,965 1,865 1,940 124,880 24,228,153,500 3,793
02 Jan 2025 1,940 1,945 1,865 1,885 171,346 32,437,298,500 3,438
03 Jan 2025 1,895 1,900 1,850 1,875 86,305 16,211,380,500 2,616
06 Jan 2025 1,875 1,895 1,850 1,850 66,674 12,467,052,500 2,113
07 Jan 2025 1,850 1,890 1,780 1,875 113,389 21,074,102,500 3,396
08 Jan 2025 1,870 1,885 1,830 1,835 136,798 25,406,984,000 3,311
09 Jan 2025 1,850 1,855 1,815 1,815 46,860 8,584,739,500 2,341
10 Jan 2025 1,815 1,875 1,810 1,835 46,823 8,661,626,500 1,441
13 Jan 2025 1,835 1,875 1,830 1,870 52,800 9,799,810,500 1,752
14 Jan 2025 1,880 1,945 1,850 1,865 252,536 47,645,130,000 9,311
15 Jan 2025 1,880 1,905 1,830 1,875 190,519 35,565,131,500 4,319
16 Jan 2025 1,875 1,895 1,850 1,850 105,125 19,614,496,500 2,451
17 Jan 2025 1,855 1,940 1,855 1,855 223,845 42,398,663,000 3,886
20 Jan 2025 1,870 1,980 1,870 1,955 235,080 45,568,188,500 4,885
21 Jan 2025 1,960 1,980 1,890 1,930 159,153 30,692,177,500 6,871
22 Jan 2025 1,960 2,110 1,900 1,905 895,200 178,253,768,000 16,687
23 Jan 2025 1,920 1,925 1,870 1,875 337,523 63,976,884,500 6,766
24 Jan 2025 1,875 1,940 1,870 1,920 123,397 23,571,951,000 4,236
30 Jan 2025 2,060 2,070 1,965 2,000 257,677 51,754,808,500 5,961
31 Jan 2025 2,000 2,100 1,985 1,995 359,607 73,082,614,000 7,265
03 Feb 2025 1,985 2,000 1,925 2,000 236,850 46,540,867,500 4,396
04 Feb 2025 2,000 2,080 1,990 2,030 216,528 44,097,658,000 4,367
05 Feb 2025 2,100 2,100 2,030 2,090 203,798 42,364,677,000 3,466
06 Feb 2025 2,100 2,100 2,030 2,060 79,060 16,296,486,000 2,284
07 Feb 2025 2,060 2,080 2,000 2,080 107,778 22,152,012,000 3,165
10 Feb 2025 2,080 2,230 2,080 2,110 421,469 91,350,051,000 6,908
11 Feb 2025 2,120 2,130 2,000 2,060 180,278 37,114,085,000 3,800
12 Feb 2025 2,060 2,100 2,050 2,050 90,871 18,820,727,000 2,484
13 Feb 2025 2,050 2,080 2,000 2,080 128,345 26,407,706,000 2,627
14 Feb 2025 2,080 2,100 1,975 1,980 180,904 36,339,736,500 4,162
17 Feb 2025 1,980 1,995 1,950 1,975 111,276 22,000,689,000 4,107
18 Feb 2025 1,975 2,030 1,975 1,995 83,130 16,643,889,000 2,758
19 Feb 2025 2,010 2,040 1,955 1,970 129,827 25,817,696,000 5,758
20 Feb 2025 1,970 2,000 1,970 1,990 98,735 19,624,608,000 2,863
21 Feb 2025 2,000 2,000 1,955 1,965 72,381 14,274,529,000 2,559
24 Feb 2025 1,965 2,010 1,950 1,975 128,700 25,497,607,000 2,915
25 Feb 2025 1,980 1,995 1,960 1,975 172,118 34,027,877,000 3,512
26 Feb 2025 1,985 2,010 1,890 1,930 228,094 44,414,493,500 3,992
27 Feb 2025 1,930 1,945 1,860 1,895 221,732 42,074,983,500 4,862
03 Mar 2025 1,940 2,020 1,930 2,020 559,581 111,282,200,500 9,266
04 Mar 2025 2,010 2,080 1,970 2,020 343,056 68,917,352,000 15,813
05 Mar 2025 2,020 2,130 2,020 2,110 278,618 57,850,531,000 6,882
06 Mar 2025 2,130 2,230 2,090 2,130 438,202 94,201,330,000 8,656
07 Mar 2025 2,130 2,160 2,050 2,120 198,872 42,071,373,000 3,783
10 Mar 2025 2,120 2,230 2,110 2,180 351,909 76,675,981,000 8,328
11 Mar 2025 2,100 2,170 2,080 2,120 318,408 67,624,351,000 7,607
12 Mar 2025 2,110 2,150 2,080 2,120 223,443 46,980,890,000 5,156
13 Mar 2025 2,120 2,140 2,090 2,120 140,205 29,487,715,000 5,261
14 Mar 2025 2,130 2,140 2,070 2,090 103,789 21,667,913,000 3,433
17 Mar 2025 2,100 2,100 1,995 2,050 194,373 39,530,369,500 6,283
18 Mar 2025 2,040 2,050 1,660 1,990 283,753 55,268,989,500 12,035
19 Mar 2025 1,990 2,030 1,970 1,985 219,310 43,702,980,000 8,707
20 Mar 2025 2,020 2,030 1,975 1,995 150,350 30,032,148,500 7,425
21 Mar 2025 2,000 2,010 1,955 1,980 194,076 38,478,661,000 5,268
24 Mar 2025 1,980 1,985 1,920 1,980 179,452 35,325,318,000 5,588
25 Mar 2025 2,010 2,010 1,950 1,955 104,188 20,492,196,000 4,072
26 Mar 2025 1,960 2,080 1,955 2,010 306,109 62,268,926,000 13,405
27 Mar 2025 2,010 2,050 2,000 2,010 111,552 22,541,397,000 3,473
08 Apr 2025 1,950 2,010 1,875 1,895 446,698 86,709,727,500 11,732
09 Apr 2025 1,885 1,950 1,860 1,880 323,005 61,320,954,000 8,527
10 Apr 2025 1,955 2,000 1,915 1,970 312,399 61,195,141,000 6,307
11 Apr 2025 1,980 1,985 1,930 1,945 219,314 42,724,001,500 7,367
14 Apr 2025 1,965 2,060 1,945 2,050 234,166 47,364,462,500 9,836
15 Apr 2025 2,050 2,080 1,975 2,000 182,740 36,844,089,000 7,353
16 Apr 2025 2,010 2,060 1,990 2,050 144,269 29,309,232,500 4,315
17 Apr 2025 2,050 2,060 1,975 2,010 201,372 40,378,816,000 5,328
21 Apr 2025 2,020 2,030 1,875 1,905 324,861 62,503,018,000 8,322
22 Apr 2025 1,840 1,865 1,705 1,715 814,026 143,088,597,500 20,298
23 Apr 2025 1,730 1,760 1,690 1,720 663,813 114,066,288,500 15,852
24 Apr 2025 1,740 1,770 1,705 1,730 565,401 98,499,850,000 11,413
25 Apr 2025 1,745 1,785 1,715 1,780 397,626 70,030,925,500 8,646
28 Apr 2025 1,785 1,885 1,785 1,885 559,188 103,538,226,500 12,347

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 JPFA : 70 IDR) 21 Apr 2025 23 Apr 2025 29 Apr 2025 Active
Proxy Voting   - 18 Mar 2025 10 Apr 2025 Active
Cash Dividend (1 JPFA : 70 IDR) 21 Oct 2024 23 Oct 2024 29 Oct 2024 Active
Proxy Voting   - 08 Mar 2024 03 Apr 2024 Active
Cash Dividend (1 JPFA : 50 IDR) 14 Apr 2023 18 Apr 2023 03 May 2023 Active
Proxy Voting   - 13 Mar 2023 05 Apr 2023 Active
Cash Dividend (1 JPFA : 60 IDR) 14 Apr 2022 19 Apr 2022 22 Apr 2022 Active
Proxy Voting   - 14 Mar 2022 06 Apr 2022 Active
Cash Dividend (1 JPFA : 40 IDR) 23 Apr 2021 27 Apr 2021 07 May 2021 Active
Proxy Voting   - 23 Mar 2021 15 Apr 2021 Active
Cash Dividend (1 JPFA : 20 IDR) 30 Jun 2020 15 Jul 2020 Cancelled
Proxy Voting   - 19 May 2020 18 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 JPFA : 50 IDR) 11 Apr 2019 15 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 08 Mar 2019 02 Apr 2019 Active
Cash Dividend (1 JPFA : 50 IDR) 05 Sep 2018 10 Sep 2018 24 Sep 2018 Active
Cash Dividend (1 JPFA : 50 IDR) 12 Apr 2018 17 Apr 2018 23 Apr 2018 Active
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active
Cash Dividend (1 JPFA : 50 IDR) 12 Apr 2017 18 Apr 2017 05 May 2017 Active
Proxy Voting   - 13 Mar 2017 05 Apr 2017 Active
Proxy Voting   - 08 Jun 2016 01 Jul 2016 Active
Cash Dividend (1 JPFA : 15 IDR) 11 Apr 2016 14 Apr 2016 27 Apr 2016 Active
Proxy Voting   - 10 Mar 2016 04 Apr 2016 Active
Proxy Voting   - 20 Mar 2015 14 Apr 2015 Active
Cash Dividend (1 JPFA : 10 IDR) 24 Jun 2014 27 Jun 2014 11 Jul 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Cash Dividend (1 JPFA : 20 IDR) 03 Jul 2013 08 Jul 2013 22 Jul 2013 Active
Proxy Voting   - 20 May 2013 12 Jun 2013 Active
Mandatory Conversion (1 JPFA : 5 JPFA ) - 23 Apr 2013 24 Apr 2013 Active
Proxy Voting   - 04 Mar 2013 20 Mar 2013 Active
Cash Dividend (1 JPFA : 75 IDR) 04 Jul 2012 09 Jul 2012 23 Jul 2012 Active
Proxy Voting   - 22 May 2012 07 Jun 2012 Active
Cash Dividend (1 JPFA : 365 IDR) 30 Jun 2011 05 Jul 2011 14 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Proxy Voting   - 05 Nov 2010 23 Nov 2010 Active
Cash Dividend (1 JPFA : 5 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Proxy Voting   - 15 Sep 2009 01 Oct 2009 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 26 May 2008 11 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 12 Mar 2007 28 Mar 2007 Cancelled
Proxy Voting   - 06 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 25 May 2005 10 Jun 2005 Active
Proxy Voting   - 05 Jan 2005 25 Jan 2005 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 09 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 16 Oct 2002 01 Nov 2002 Active
Proxy Voting   - 31 Jul 2002 16 Aug 2002 Active