16 : 15

JPFA

Japfa Comfeed Indonesia Tbk.

1,540 135 8.05%

Vol. 1,082,261 , Value(T) 171,243,742

Open 1,685 High 1,685 Limit High 2,090
Prev 1,675 Low 1,530 Limit Low 1,260

Summary

Summary
Last 1,540 Open 1,685
Change down135 High 1,685
% Change 8.05% Low 1,530
Freq 20,526 Avg 1,582.28
Volume 1,082,261 Offer 1,545
Value(T) 171,243,742 Bid 1,540
Limit High 2,090 Year High 3,100
Limit Low 1,260 Year Low 1,530
Listed 117,265,752 Listing Date 1989-10-23
MKT Cap(M) 18,058,925
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,565 3,327
1,560 7,342
1,555 1,615
1,550 7,339
1,545 1,327
643 1,540
68,545 1,535
10,570 1,530
7,380 1,525
10,780 1,520
173,221 SUM 48,696

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:59 1,540 down135 8.05% 850 PD D D MG
16:14:55 1,540 down135 8.05% 39 PD D D DH
16:14:53 1,540 down135 8.05% 595 PD D D SQ
16:14:53 1,540 down135 8.05% 2 PD D D SQ
16:14:53 1,540 down135 8.05% 895 DR D D SQ
16:14:53 1,540 down135 8.05% 2 YP D D SQ
16:14:53 1,540 down135 8.05% 5 PD D D SQ
16:14:53 1,540 down135 8.05% 1,000 MG D D SQ
16:14:53 1,540 down135 8.05% 1 YP D D SQ
16:14:53 1,540 down135 8.05% 150 KK D D SQ
16:14:53 1,540 down135 8.05% 25 YP D D SQ
16:14:53 1,540 down135 8.05% 600 YP D D SQ
16:14:53 1,540 down135 8.05% 20 GR D D SQ
16:14:53 1,540 down135 8.05% 2 YP D D SQ
16:14:53 1,540 down135 8.05% 6 YP D D SQ
16:14:53 1,540 down135 8.05% 16 KK D D SQ
16:14:53 1,540 down135 8.05% 65 YP D D SQ
16:14:53 1,540 down135 8.05% 10 YU D D SQ
16:14:53 1,540 down135 8.05% 20 CC D D SQ
16:14:53 1,540 down135 8.05% 5 PD D D SQ
16:14:53 1,540 down135 8.05% 25 PD D D SQ
16:14:53 1,540 down135 8.05% 1 YP D D SQ
16:14:53 1,540 down135 8.05% 6 TP D D SQ
16:14:53 1,540 down135 8.05% 10 SQ D D SQ
16:14:53 1,540 down135 8.05% 8 YP D D SQ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-04-25 1,540 down135 8.05% 1,685 1,685 1,530 1,082,261
2019-04-24 1,675 down90 5.09% 1,765 1,780 1,665 506,163
2019-04-23 1,765 up25 1.43% 1,740 1,790 1,740 177,432
2019-04-22 1,740 down35 1.97% 1,775 1,785 1,740 133,604
2019-04-18 1,775 up5 0.28% 1,790 1,805 1,760 240,473
2019-04-16 1,770 down30 1.66% 1,800 1,820 1,760 385,909
2019-04-15 1,800 up80 4.65% 1,720 1,825 1,720 548,618
2019-04-12 1,720 down45 2.54% 1,740 1,740 1,685 226,614
2019-04-11 1,765 down30 1.67% 1,825 1,825 1,755 317,896
2019-04-10 1,795 down55 2.97% 1,850 1,850 1,790 459,106
2019-04-09 1,850 0 0% 1,850 1,865 1,820 452,869
2019-04-08 1,850 up25 1.36% 1,825 1,870 1,810 1,010,532
2019-04-05 1,825 up90 5.18% 1,750 1,825 1,730 1,108,932
2019-04-04 1,735 up45 2.66% 1,700 1,785 1,700 897,650
2019-04-02 1,690 down75 4.24% 1,765 1,830 1,675 982,653
2019-04-01 1,765 up10 0.56% 1,760 1,810 1,685 736,639
2019-03-29 1,755 down195 10% 1,950 1,965 1,745 1,874,299
2019-03-28 1,950 down200 9.3% 2,150 2,150 1,940 1,131,986
2019-03-27 2,150 0 0% 2,170 2,180 2,150 187,947
2019-03-26 2,150 0 0% 2,170 2,200 2,140 186,910
2019-03-25 2,150 down50 2.27% 2,190 2,230 2,140 465,792
2019-03-22 2,200 down10 0.45% 2,220 2,230 2,200 87,698
2019-03-21 2,210 up10 0.45% 2,200 2,260 2,190 207,853
2019-03-20 2,200 up10 0.45% 2,190 2,260 2,180 280,363
2019-03-19 2,190 down60 2.66% 2,250 2,270 2,180 402,766
2019-03-18 2,250 down60 2.59% 2,320 2,320 2,240 377,697
2019-03-15 2,310 0 0% 2,310 2,350 2,280 357,666
2019-03-14 2,310 down90 3.75% 2,410 2,430 2,210 1,679,956
2019-03-13 2,400 up200 9.09% 2,210 2,400 2,170 1,235,269
2019-03-12 2,200 up40 1.85% 2,190 2,200 2,150 190,183



SNS Station