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
06 Jun 2022 1,480 1,510 1,480 1,495 378,447 56,602,745,000 7,735
07 Jun 2022 1,495 1,515 1,480 1,500 311,503 46,653,845,000 5,815
08 Jun 2022 1,500 1,505 1,455 1,460 219,599 32,186,328,500 5,608
09 Jun 2022 1,460 1,475 1,430 1,430 199,503 28,736,504,500 4,339
10 Jun 2022 1,425 1,440 1,415 1,420 244,722 34,829,613,000 5,044
14 Jun 2022 1,380 1,415 1,370 1,400 92,658 12,958,919,500 2,485
15 Jun 2022 1,400 1,410 1,380 1,385 68,594 9,526,567,000 1,984
16 Jun 2022 1,395 1,415 1,395 1,400 132,617 18,640,652,500 1,899
20 Jun 2022 1,395 1,410 1,370 1,405 90,457 12,633,737,000 2,740
21 Jun 2022 1,410 1,470 1,405 1,455 420,777 60,903,013,000 6,468
22 Jun 2022 1,470 1,500 1,450 1,460 388,000 57,214,952,000 6,701
23 Jun 2022 1,460 1,515 1,455 1,505 585,225 87,403,765,500 7,721
24 Jun 2022 1,510 1,550 1,505 1,545 680,406 104,243,193,500 10,722
27 Jun 2022 1,550 1,585 1,520 1,565 447,336 69,513,354,500 8,676
28 Jun 2022 1,565 1,565 1,530 1,560 213,051 33,061,393,500 5,059
29 Jun 2022 1,550 1,565 1,515 1,555 413,464 63,908,756,000 6,847
30 Jun 2022 1,555 1,560 1,515 1,540 168,908 25,926,987,000 4,254
01 Jul 2022 1,545 1,580 1,520 1,550 372,227 57,625,776,500 8,237
04 Jul 2022 1,550 1,550 1,450 1,450 335,538 49,742,697,000 7,658
05 Jul 2022 1,450 1,490 1,440 1,445 192,935 28,255,566,500 4,434
06 Jul 2022 1,445 1,475 1,405 1,455 282,258 40,577,680,000 5,942
07 Jul 2022 1,460 1,475 1,455 1,460 77,578 11,367,693,000 2,086
08 Jul 2022 1,465 1,475 1,430 1,450 99,970 14,594,706,500 2,715
11 Jul 2022 1,450 1,460 1,410 1,420 98,823 14,083,005,500 3,094
12 Jul 2022 1,425 1,475 1,420 1,470 110,615 16,042,620,000 2,328
13 Jul 2022 1,470 1,490 1,450 1,460 84,889 12,473,391,000 2,245
14 Jul 2022 1,460 1,495 1,445 1,495 125,813 18,646,292,500 3,006
19 Jul 2022 1,455 1,480 1,450 1,475 51,769 7,596,202,000 1,468
20 Jul 2022 1,480 1,545 1,480 1,535 256,111 38,849,284,500 4,582
21 Jul 2022 1,535 1,550 1,515 1,550 112,632 17,336,531,000 2,597
22 Jul 2022 1,550 1,560 1,520 1,520 145,207 22,267,670,000 3,106
25 Jul 2022 1,525 1,540 1,510 1,530 41,478 6,322,088,000 1,990
26 Jul 2022 1,535 1,545 1,530 1,530 60,924 9,364,092,000 1,855
27 Jul 2022 1,530 1,530 1,505 1,520 103,221 15,645,492,000 2,679
28 Jul 2022 1,535 1,540 1,520 1,520 83,539 12,760,785,500 2,000
29 Jul 2022 1,515 1,515 1,425 1,445 382,358 55,939,338,500 8,910
01 Aug 2022 1,445 1,480 1,430 1,475 202,683 29,582,531,000 4,592
02 Aug 2022 1,480 1,490 1,465 1,475 98,116 14,504,905,000 2,663
04 Aug 2022 1,470 1,500 1,465 1,500 153,305 22,822,874,000 2,812
08 Aug 2022 1,515 1,535 1,510 1,525 123,334 18,827,859,000 2,133
09 Aug 2022 1,535 1,550 1,530 1,530 149,911 23,117,942,000 3,301
11 Aug 2022 1,515 1,535 1,500 1,515 112,238 17,063,989,500 2,050
12 Aug 2022 1,515 1,530 1,505 1,510 105,180 15,914,536,000 1,948
15 Aug 2022 1,515 1,525 1,500 1,500 158,912 23,911,098,000 2,775
16 Aug 2022 1,500 1,515 1,495 1,505 60,990 9,166,029,000 1,456
18 Aug 2022 1,515 1,620 1,510 1,615 741,574 117,205,078,500 10,737
19 Aug 2022 1,625 1,635 1,605 1,610 310,267 50,104,210,500 5,860
22 Aug 2022 1,610 1,610 1,580 1,590 170,030 27,003,512,000 4,171
23 Aug 2022 1,585 1,605 1,580 1,585 95,085 15,118,369,500 3,003
24 Aug 2022 1,585 1,605 1,580 1,585 78,714 12,511,628,000 2,142
25 Aug 2022 1,595 1,595 1,565 1,585 173,459 27,394,038,500 2,988
26 Aug 2022 1,585 1,595 1,580 1,590 100,238 15,894,978,500 2,171
29 Aug 2022 1,570 1,585 1,540 1,585 88,267 13,828,704,000 2,685
30 Aug 2022 1,590 1,595 1,570 1,570 67,931 10,741,780,500 1,998
31 Aug 2022 1,570 1,585 1,555 1,585 120,438 18,922,386,000 2,281
01 Sep 2022 1,590 1,590 1,565 1,570 51,311 8,077,508,500 1,804
05 Sep 2022 1,550 1,550 1,485 1,495 291,268 43,991,139,500 7,412
06 Sep 2022 1,495 1,505 1,480 1,500 140,659 21,028,226,500 3,378
07 Sep 2022 1,500 1,510 1,480 1,485 134,567 20,064,324,500 3,478
08 Sep 2022 1,485 1,495 1,465 1,470 126,193 18,672,992,000 3,777
09 Sep 2022 1,470 1,475 1,460 1,460 111,492 16,320,530,000 3,091
12 Sep 2022 1,465 1,485 1,460 1,480 56,120 8,296,416,500 1,887
13 Sep 2022 1,480 1,500 1,480 1,490 111,081 16,557,854,500 2,402
14 Sep 2022 1,480 1,510 1,480 1,495 97,611 14,598,525,500 2,321
15 Sep 2022 1,495 1,500 1,485 1,485 89,543 13,337,958,000 2,387
19 Sep 2022 1,520 1,525 1,500 1,505 107,892 16,321,030,000 2,068
20 Sep 2022 1,510 1,515 1,490 1,490 70,169 10,540,815,500 1,747
21 Sep 2022 1,490 1,510 1,480 1,510 50,772 7,591,591,500 2,250
22 Sep 2022 1,500 1,510 1,490 1,510 49,307 7,423,425,500 1,688
26 Sep 2022 1,500 1,525 1,470 1,525 71,981 10,773,281,000 2,456
28 Sep 2022 1,515 1,515 1,490 1,490 38,200 5,735,467,000 1,257
29 Sep 2022 1,490 1,505 1,480 1,480 99,405 14,850,223,000 2,298
03 Oct 2022 1,500 1,500 1,490 1,500 18,881 2,824,337,000 927
07 Oct 2022 1,430 1,445 1,410 1,420 129,402 18,438,274,500 3,277
10 Oct 2022 1,420 1,445 1,410 1,445 50,111 7,171,418,500 1,542
11 Oct 2022 1,445 1,465 1,435 1,445 64,096 9,319,729,000 1,741
12 Oct 2022 1,450 1,455 1,415 1,430 57,748 8,284,157,500 1,537
17 Oct 2022 1,390 1,395 1,370 1,385 42,231 5,839,109,000 1,457
18 Oct 2022 1,385 1,420 1,380 1,420 45,491 6,358,998,500 1,185
20 Oct 2022 1,420 1,480 1,420 1,480 65,611 9,564,230,000 1,501
21 Oct 2022 1,470 1,475 1,435 1,435 56,589 8,189,611,500 1,883
25 Oct 2022 1,400 1,415 1,375 1,380 156,833 21,727,693,000 12,679
27 Oct 2022 1,395 1,415 1,395 1,400 130,857 18,368,467,000 4,266
28 Oct 2022 1,405 1,410 1,380 1,390 117,274 16,267,354,500 8,252
01 Nov 2022 1,380 1,435 1,375 1,415 342,986 48,470,410,500 11,675
02 Nov 2022 1,415 1,425 1,380 1,390 221,970 30,948,646,500 12,972
03 Nov 2022 1,385 1,395 1,375 1,375 152,519 21,073,233,000 8,110
04 Nov 2022 1,375 1,390 1,355 1,365 186,552 25,440,823,000 10,107
07 Nov 2022 1,370 1,375 1,350 1,355 239,292 32,490,010,000 13,867
08 Nov 2022 1,360 1,370 1,350 1,360 142,913 19,390,280,000 8,665
09 Nov 2022 1,365 1,370 1,355 1,355 94,577 12,842,602,000 4,766
10 Nov 2022 1,355 1,355 1,330 1,345 233,838 31,268,371,000 6,150
14 Nov 2022 1,345 1,370 1,345 1,370 73,959 10,068,687,500 2,716
15 Nov 2022 1,375 1,380 1,360 1,380 99,973 13,725,981,500 3,912
16 Nov 2022 1,380 1,385 1,350 1,375 71,840 9,795,156,000 2,368
17 Nov 2022 1,375 1,375 1,350 1,350 53,844 7,295,561,000 2,445
18 Nov 2022 1,365 1,370 1,355 1,355 51,255 6,977,167,500 1,592
21 Nov 2022 1,355 1,365 1,345 1,355 69,807 9,448,201,500 1,949
22 Nov 2022 1,360 1,365 1,350 1,350 40,409 5,486,420,500 1,752
23 Nov 2022 1,355 1,365 1,355 1,355 47,251 6,414,050,000 1,143
24 Nov 2022 1,355 1,380 1,355 1,360 62,956 8,602,497,000 1,545
25 Nov 2022 1,365 1,375 1,350 1,360 82,212 11,169,285,000 2,660
28 Nov 2022 1,360 1,360 1,340 1,350 105,027 14,147,584,500 2,766
29 Nov 2022 1,355 1,375 1,350 1,355 120,834 16,468,930,500 3,468
01 Dec 2022 1,340 1,345 1,300 1,305 282,808 37,146,366,000 10,220
02 Dec 2022 1,305 1,305 1,285 1,295 211,443 27,272,615,500 4,428
05 Dec 2022 1,295 1,300 1,260 1,260 265,626 33,856,833,500 5,304
06 Dec 2022 1,260 1,275 1,255 1,260 151,325 19,120,662,000 3,065
07 Dec 2022 1,260 1,260 1,230 1,240 91,944 11,443,413,000 2,804
08 Dec 2022 1,240 1,265 1,215 1,265 117,237 14,483,419,500 3,230
13 Dec 2022 1,285 1,295 1,265 1,285 70,183 9,002,580,500 2,106
15 Dec 2022 1,285 1,290 1,265 1,270 22,386 2,845,770,500 1,058
16 Dec 2022 1,265 1,295 1,255 1,265 118,764 15,148,294,500 2,046
19 Dec 2022 1,275 1,285 1,260 1,265 222,641 28,223,355,500 2,010
20 Dec 2022 1,265 1,290 1,265 1,280 116,822 14,912,440,500 1,626
21 Dec 2022 1,285 1,325 1,280 1,310 183,424 24,031,345,000 3,489
22 Dec 2022 1,310 1,320 1,295 1,305 64,978 8,505,053,000 1,691
23 Dec 2022 1,305 1,305 1,290 1,290 32,715 4,242,770,000 1,068
26 Dec 2022 1,300 1,320 1,290 1,310 54,636 7,138,573,500 1,332
27 Dec 2022 1,310 1,320 1,300 1,310 45,194 5,920,520,500 1,439
28 Dec 2022 1,310 1,315 1,295 1,295 70,938 9,244,948,000 2,172
29 Dec 2022 1,295 1,310 1,280 1,305 39,659 5,139,844,000 1,576
30 Dec 2022 1,310 1,320 1,295 1,295 73,514 9,608,052,500 2,127
02 Jan 2023 1,295 1,345 1,290 1,340 136,273 18,104,149,000 2,673
01 Feb 2023 1,350 1,370 1,335 1,340 187,949 25,342,922,500 3,568
06 Feb 2023 1,375 1,390 1,355 1,370 151,220 20,645,884,500 2,675
13 Feb 2023 1,360 1,360 1,335 1,345 79,791 10,705,675,000 3,025
14 Feb 2023 1,345 1,355 1,340 1,345 35,589 4,799,009,500 4,233
15 Feb 2023 1,350 1,350 1,315 1,320 119,930 15,911,656,000 4,270
16 Feb 2023 1,320 1,330 1,315 1,315 67,495 8,914,307,000 2,678
17 Feb 2023 1,315 1,330 1,315 1,320 63,679 8,405,234,500 2,540
13 Mar 2023 1,230 1,235 1,185 1,185 149,524 17,909,024,000 5,033
15 Mar 2023 1,185 1,205 1,155 1,155 81,465 9,533,081,000 3,042
16 Mar 2023 1,155 1,160 1,075 1,080 174,058 19,309,177,000 4,683
17 Mar 2023 1,085 1,145 1,075 1,125 137,762 15,295,787,000 3,701
28 Mar 2023 1,160 1,175 1,150 1,170 78,725 9,191,604,000 3,303
29 Mar 2023 1,175 1,175 1,155 1,155 80,750 9,390,698,500 4,445
30 Mar 2023 1,165 1,190 1,150 1,150 134,775 15,738,259,500 3,709
31 Mar 2023 1,160 1,175 1,105 1,125 326,952 37,062,111,500 7,120
03 Apr 2023 1,125 1,140 1,125 1,125 85,153 9,644,332,000 2,205
05 Apr 2023 1,120 1,130 1,100 1,105 175,671 19,476,539,500 3,804
06 Apr 2023 1,115 1,155 1,100 1,105 332,279 37,221,820,500 7,725
10 Apr 2023 1,110 1,135 1,110 1,125 138,380 15,525,351,000 2,550
11 Apr 2023 1,125 1,130 1,110 1,110 117,851 13,142,921,500 2,721
12 Apr 2023 1,115 1,120 1,095 1,100 246,663 27,188,192,500 4,435
13 Apr 2023 1,100 1,110 1,090 1,090 167,417 18,387,383,000 4,357
14 Apr 2023 1,090 1,105 1,090 1,095 190,115 20,921,380,500 3,071
17 Apr 2023 1,075 1,080 1,040 1,070 274,986 29,256,025,000 4,678
18 Apr 2023 1,075 1,090 1,065 1,065 116,996 12,535,235,000 2,628
26 Apr 2023 1,065 1,080 1,040 1,075 200,851 21,258,029,500 3,635
27 Apr 2023 1,065 1,090 1,050 1,060 163,177 17,380,864,000 3,475
28 Apr 2023 1,050 1,050 1,015 1,040 178,380 18,489,032,000 3,306
02 May 2023 1,040 1,055 1,025 1,045 91,296 9,487,897,000 2,825
02 May 2023 1,040 1,055 1,025 1,045 91,296 9,487,897,000 2,825
02 May 2023 1,040 1,055 1,025 1,045 91,296 9,487,897,000 2,825
02 May 2023 1,040 1,055 1,025 1,045 91,296 9,487,897,000 2,825
03 May 2023 1,050 1,075 1,045 1,075 128,464 13,632,579,000 3,646
04 May 2023 1,075 1,110 1,075 1,110 198,815 21,810,803,500 4,331
05 May 2023 1,110 1,120 1,060 1,085 216,262 23,460,878,500 3,640
08 May 2023 1,090 1,095 1,050 1,060 103,854 11,037,189,500 2,636
15 May 2023 1,115 1,180 1,115 1,175 567,716 65,918,235,000 8,591
16 May 2023 1,180 1,190 1,155 1,165 218,961 25,688,452,000 4,724
17 May 2023 1,170 1,190 1,150 1,175 165,792 19,461,581,500 3,468
19 May 2023 1,175 1,190 1,160 1,170 109,573 12,882,187,500 2,661
22 May 2023 1,190 1,230 1,180 1,215 483,563 58,713,715,000 6,428
23 May 2023 1,215 1,220 1,185 1,190 303,670 36,308,755,500 5,132
24 May 2023 1,190 1,215 1,180 1,210 193,845 23,353,857,000 2,176
26 May 2023 1,235 1,285 1,235 1,275 455,307 57,960,396,500 7,234
29 May 2023 1,275 1,280 1,245 1,265 172,250 21,663,164,000 6,475
30 May 2023 1,265 1,265 1,185 1,185 254,561 30,726,616,000 5,200

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 26 Jun 2020 30 Jun 2020 15 Jul 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online