16 : 15

JPFA

Japfa Comfeed Indonesia Tbk.

1,555 20 1.26%

Vol. 157,168 , Value(T) 24,673,326

Open 1,570 High 1,595 Limit High 1,960
Prev 1,575 Low 1,555 Limit Low 1,180

Summary

Summary
Last 1,555 Open 1,570
Change down20 High 1,595
% Change 1.26% Low 1,555
Freq 2,887 Avg 1,569.87
Volume 157,168 Offer 1,560
Value(T) 24,673,326 Bid 1,555
Limit High 1,960 Year High 3,100
Limit Low 1,180 Year Low 1,280
Listed 117,265,752 Listing Date 1989-10-23
MKT Cap(M) 18,234,824
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,580 3,282
1,575 4,350
1,570 2,618
1,565 392
1,560 28
3,822 1,555
10,348 1,550
7,190 1,545
8,401 1,540
2,889 1,535
68,563 SUM 37,644

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:57 1,555 down20 1.26% 32 CD D D YP
16:14:36 1,555 down20 1.26% 105 CD D D CC
16:14:32 1,555 down20 1.26% 487 CD D D YJ
16:14:32 1,555 down20 1.26% 20 LS D D YJ
16:14:32 1,555 down20 1.26% 2 AT D D YJ
16:14:32 1,555 down20 1.26% 1 YP D D YJ
16:14:32 1,555 down20 1.26% 390 YB D D YJ
16:13:31 1,555 down20 1.26% 1 YB D D AI
16:11:02 1,555 down20 1.26% 2 YB D D PD
16:10:30 1,555 down20 1.26% 8 YB D D PD
16:10:09 1,555 down20 1.26% 20 YB D D KK
16:09:29 1,555 down20 1.26% 79 YB D D YB
16:09:29 1,555 down20 1.26% 20 NI D D YB
16:09:29 1,555 down20 1.26% 20 CP D D YB
16:09:29 1,555 down20 1.26% 200 EL D D YB
16:09:29 1,555 down20 1.26% 23 CC D D YB
16:09:29 1,555 down20 1.26% 500 HP D D YB
16:09:29 1,555 down20 1.26% 20 YB D D YB
16:09:29 1,555 down20 1.26% 10 PD D D YB
16:09:29 1,555 down20 1.26% 5 CC D D YB
16:09:29 1,555 down20 1.26% 10 YP D D YB
16:09:29 1,555 down20 1.26% 25 YP D D YB
16:09:29 1,555 down20 1.26% 2 YP D D YB
16:09:29 1,555 down20 1.26% 25 YP D D YB
16:09:29 1,555 down20 1.26% 5 YP D D YB

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 1,555 down20 1.26% 1,570 1,595 1,555 157,168
2019-09-16 1,575 down40 2.47% 1,615 1,615 1,555 300,271
2019-09-13 1,615 down15 0.92% 1,630 1,640 1,610 180,660
2019-09-12 1,630 down20 1.21% 1,660 1,660 1,610 248,408
2019-09-11 1,650 up45 2.8% 1,605 1,665 1,605 500,996
2019-09-10 1,605 down20 1.23% 1,635 1,635 1,600 332,925
2019-09-09 1,625 up90 5.86% 1,545 1,625 1,540 428,801
2019-09-06 1,535 0 0% 1,545 1,550 1,520 197,663
2019-09-05 1,535 up15 0.98% 1,525 1,545 1,525 86,689
2019-09-04 1,520 0 0% 1,520 1,545 1,520 112,607
2019-09-03 1,520 0 0% 1,520 1,550 1,510 149,799
2019-09-02 1,520 down55 3.49% 1,590 1,590 1,520 222,600
2019-08-30 1,575 down40 2.47% 1,625 1,625 1,565 216,007
2019-08-29 1,615 down10 0.61% 1,625 1,660 1,600 233,217
2019-08-28 1,625 up5 0.3% 1,630 1,640 1,595 250,540
2019-08-27 1,620 down10 0.61% 1,645 1,680 1,620 458,639
2019-08-26 1,630 up50 3.16% 1,550 1,630 1,535 350,761
2019-08-23 1,580 0 0% 1,590 1,600 1,560 161,289
2019-08-22 1,580 up40 2.59% 1,555 1,590 1,540 285,696
2019-08-21 1,540 up10 0.65% 1,540 1,555 1,535 93,170
2019-08-20 1,530 down20 1.29% 1,560 1,560 1,520 100,110
2019-08-19 1,550 up10 0.64% 1,550 1,585 1,545 105,299
2019-08-16 1,540 0 0% 1,555 1,575 1,525 140,342
2019-08-15 1,540 down25 1.59% 1,540 1,555 1,520 111,740
2019-08-14 1,565 up30 1.95% 1,545 1,575 1,540 101,631
2019-08-13 1,535 down35 2.22% 1,570 1,575 1,530 172,252
2019-08-12 1,570 down40 2.48% 1,600 1,600 1,565 183,477
2019-08-09 1,610 up45 2.87% 1,570 1,615 1,570 359,819
2019-08-08 1,565 up65 4.33% 1,500 1,575 1,495 252,918
2019-08-07 1,500 down15 0.99% 1,525 1,540 1,495 156,435



SNS Station