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 28 Mar 2024
99.55% Scripless = 11,673,790,821.000
Local Percentage
15.09%
Foreign Percentage
84.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
05 Jun 2023 1,205 1,215 1,175 1,180 147,549 17,631,242,000 3,004
06 Jun 2023 1,180 1,195 1,170 1,175 87,947 10,330,938,000 1,662
07 Jun 2023 1,180 1,225 1,180 1,210 182,699 22,090,182,500 3,323
08 Jun 2023 1,215 1,230 1,200 1,205 117,653 14,348,014,500 3,391
12 Jun 2023 1,220 1,255 1,220 1,255 122,969 15,265,315,500 2,206
13 Jun 2023 1,255 1,255 1,215 1,225 142,466 17,490,654,000 2,479
14 Jun 2023 1,225 1,235 1,215 1,225 62,505 7,660,235,000 1,354
15 Jun 2023 1,230 1,240 1,220 1,240 39,797 4,895,706,000 927
16 Jun 2023 1,240 1,250 1,230 1,240 95,696 11,878,382,500 1,589
19 Jun 2023 1,240 1,240 1,225 1,235 52,381 6,448,838,000 1,245
20 Jun 2023 1,235 1,235 1,215 1,225 45,557 5,574,472,500 1,600
21 Jun 2023 1,220 1,260 1,215 1,260 161,807 20,108,742,000 1,752
22 Jun 2023 1,260 1,280 1,255 1,280 342,581 43,640,674,000 2,904
23 Jun 2023 1,280 1,335 1,265 1,325 354,497 46,310,028,500 4,143
26 Jun 2023 1,325 1,325 1,295 1,300 96,790 12,640,976,000 2,445
27 Jun 2023 1,300 1,345 1,295 1,340 330,765 44,115,634,000 4,078
03 Jul 2023 1,340 1,385 1,335 1,385 353,709 48,510,944,000 5,482
04 Jul 2023 1,390 1,410 1,365 1,410 351,906 48,956,447,500 3,935
05 Jul 2023 1,410 1,410 1,375 1,375 132,989 18,377,659,500 2,555
06 Jul 2023 1,380 1,390 1,365 1,375 93,366 12,840,292,000 2,416
07 Jul 2023 1,375 1,380 1,355 1,380 65,222 8,938,360,000 1,306
10 Jul 2023 1,380 1,395 1,355 1,355 94,546 13,001,346,500 2,781
13 Jul 2023 1,345 1,370 1,340 1,365 52,931 7,196,124,500 1,454
17 Jul 2023 1,375 1,395 1,370 1,380 98,494 13,630,539,500 2,090
18 Jul 2023 1,380 1,390 1,335 1,370 104,289 14,153,821,000 2,771
20 Jul 2023 1,365 1,365 1,350 1,360 32,635 4,431,329,000 1,228
21 Jul 2023 1,350 1,355 1,270 1,315 363,636 47,585,258,500 6,002
24 Jul 2023 1,300 1,320 1,300 1,300 113,092 14,788,881,500 1,929
25 Jul 2023 1,300 1,315 1,295 1,295 186,790 24,314,770,000 3,065
26 Jul 2023 1,275 1,300 1,265 1,275 202,828 25,844,693,000 4,360
27 Jul 2023 1,275 1,290 1,255 1,260 87,288 11,052,358,000 2,320
28 Jul 2023 1,260 1,280 1,240 1,280 109,666 13,873,065,500 2,178
31 Jul 2023 1,285 1,335 1,285 1,335 263,361 34,746,874,500 4,356
01 Aug 2023 0 1,345 1,265 1,270 437,559 56,266,753,000 5,437
02 Aug 2023 0 1,285 1,225 1,240 239,770 29,878,918,000 4,291
04 Aug 2023 0 1,265 1,240 1,245 36,395 4,540,751,500 1,878
07 Aug 2023 0 1,260 1,240 1,245 67,515 8,444,855,000 1,454
08 Aug 2023 0 1,310 1,225 1,295 163,800 20,942,536,000 2,613
10 Aug 2023 0 1,375 1,340 1,340 95,490 12,902,178,000 2,643
11 Aug 2023 0 1,370 1,335 1,370 96,040 13,055,805,500 1,794
14 Aug 2023 0 1,380 1,340 1,380 71,437 9,738,662,500 1,808
15 Aug 2023 0 1,380 1,340 1,360 209,995 28,466,838,000 2,180
18 Aug 2023 0 1,375 1,330 1,340 67,072 9,023,975,000 2,739
21 Aug 2023 0 1,350 1,305 1,325 47,423 6,267,037,500 2,035
22 Aug 2023 0 1,330 1,300 1,305 92,856 12,141,748,500 1,815
23 Aug 2023 0 1,315 1,300 1,305 40,322 5,268,470,000 979
24 Aug 2023 0 1,325 1,275 1,310 37,949 4,984,700,000 908
25 Aug 2023 0 1,325 1,300 1,325 49,804 6,539,705,000 1,146
04 Sep 2023 0 1,320 1,250 1,260 110,311 14,065,699,000 3,013
11 Sep 2023 0 1,265 1,225 1,260 90,689 11,391,628,500 2,022
12 Sep 2023 0 1,275 1,245 1,250 85,263 10,740,687,000 1,804
18 Sep 2023 0 1,215 1,175 1,180 96,039 11,380,200,500 3,779
19 Sep 2023 0 1,200 1,165 1,175 76,847 9,055,307,000 1,565
20 Sep 2023 0 1,200 1,165 1,170 79,113 9,360,208,000 2,479
21 Sep 2023 0 1,185 1,165 1,180 44,007 5,168,001,000 1,199
22 Sep 2023 0 1,235 1,180 1,220 114,127 13,876,686,500 1,827
12 Oct 2023 0 1,315 1,270 1,270 104,907 13,433,612,500 2,597
06 Nov 2023 0 1,250 1,215 1,245 61,744 7,637,981,000 1,385
15 Nov 2023 0 1,240 1,205 1,210 125,446 15,262,630,000 2,756
24 Nov 2023 0 1,245 1,195 1,205 90,297 10,949,114,000 2,053
28 Nov 2023 0 1,225 1,180 1,185 337,677 40,305,240,500 4,783
18 Dec 2023 0 1,205 1,190 1,190 23,194 2,768,842,000 1,002
27 Dec 2023 0 1,210 1,185 1,190 51,202 6,104,078,500 1,229
28 Dec 2023 0 1,190 1,175 1,180 95,609 11,292,525,500 1,995
02 Jan 2024 0 1,190 1,165 1,170 79,497 9,319,454,000 2,247
03 Jan 2024 0 1,180 1,160 1,160 76,950 8,957,798,500 1,938
18 Jan 2024 0 1,130 1,105 1,110 91,033 10,147,577,500 1,404
22 Jan 2024 0 1,130 1,095 1,095 84,654 9,329,217,500 2,345
27 Feb 2024 0 1,170 1,140 1,160 303,357 35,066,529,000 5,813
04 Mar 2024 0 1,200 1,150 1,190 255,516 30,285,723,500 6,009
08 Mar 2024 0 1,250 1,175 1,215 574,543 70,475,231,500 9,307
13 Mar 2024 0 1,230 1,190 1,200 189,807 22,897,270,000 3,679
14 Mar 2024 0 1,215 1,200 1,200 87,486 10,542,617,500 1,555
15 Mar 2024 0 1,220 1,200 1,200 228,765 27,665,811,000 4,805
22 Mar 2024 0 1,245 1,205 1,205 79,500 9,630,864,500 1,904
25 Mar 2024 0 1,215 1,165 1,190 276,579 32,748,504,500 5,397

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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