16 : 15

JPFA

Japfa Comfeed Indonesia Tbk.

1,565 45 2.96%

Vol. 572,200 , Value(T) 89,486,029

Open 1,520 High 1,585 Limit High 1,900
Prev 1,520 Low 1,505 Limit Low 1,140

Summary

Summary
Last 1,565 Open 1,520
Change up45 High 1,585
% Change 2.96% Low 1,505
Freq 7,068 Avg 1,563.89
Volume 572,200 Offer 1,570
Value(T) 89,486,029 Bid 1,565
Limit High 1,900 Year High 3,100
Limit Low 1,140 Year Low 1,280
Listed 117,265,752 Listing Date 1989-10-23
MKT Cap(M) 18,352,090
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,590 16,122
1,585 18,856
1,580 13,024
1,575 4,216
1,570 9,077
20,138 1,565
10,751 1,560
10,581 1,555
13,956 1,550
10,129 1,545
97,228 SUM 174,073

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 1,565 up45 2.96% 5 IF D D PD
16:12:10 1,565 up45 2.96% 30 IF D D YP
16:12:09 1,565 up45 2.96% 1 IF D F CS
16:12:09 1,565 up45 2.96% 5 IF D D YP
16:11:55 1,565 up45 2.96% 1 IF D D TF
16:11:09 1,565 up45 2.96% 12 IF D F CS
16:10:23 1,565 up45 2.96% 550 IF D D IF
16:10:15 1,565 up45 2.96% 50 IF D D YP
16:10:09 1,565 up45 2.96% 3 IF D F CS
16:10:08 1,565 up45 2.96% 40 IF D D YP
16:09:48 1,565 up45 2.96% 5 IF D D YP
16:09:34 1,565 up45 2.96% 5 IF D D YP
16:09:31 1,565 up45 2.96% 60 IF D D YP
16:09:18 1,565 up45 2.96% 5 IF D D PD
16:09:08 1,565 up45 2.96% 26 IF D F CS
16:09:04 1,565 up45 2.96% 300 IF D D YP
16:08:24 1,565 up45 2.96% 1,000 IF D D LS
16:07:33 1,565 up45 2.96% 6 IF D D CC
16:06:46 1,565 up45 2.96% 1 IF D D YP
16:06:07 1,565 up45 2.96% 35 IF D F CS
16:05:44 1,565 up45 2.96% 9 IF D D DH
16:05:10 1,565 up45 2.96% 1,000 IF D D DH
16:05:07 1,565 up45 2.96% 714 IF D F CS
16:05:02 1,565 up45 2.96% 43 IF D D YP
16:05:02 1,565 up45 2.96% 2,444 IF D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-06-27 1,565 up45 2.96% 1,520 1,585 1,505 572,200
2019-06-26 1,520 0 0% 1,530 1,540 1,480 285,098
2019-06-25 1,520 up25 1.67% 1,500 1,550 1,490 623,526
2019-06-24 1,495 up55 3.81% 1,440 1,505 1,405 545,410
2019-06-21 1,440 down30 2.04% 1,480 1,495 1,430 167,227
2019-06-20 1,470 up30 2.08% 1,460 1,495 1,440 310,671
2019-06-19 1,440 up30 2.12% 1,430 1,470 1,415 397,013
2019-06-18 1,410 0 0% 1,410 1,450 1,400 335,790
2019-06-17 1,410 down135 8.73% 1,540 1,545 1,405 716,823
2019-06-14 1,545 down60 3.73% 1,610 1,620 1,540 353,391
2019-06-13 1,605 0 0% 1,610 1,655 1,580 653,978
2019-06-12 1,605 up95 6.29% 1,510 1,630 1,490 1,093,277
2019-06-11 1,510 down5 0.33% 1,495 1,515 1,475 178,882
2019-06-10 1,515 up15 1% 1,525 1,530 1,500 195,944
2019-05-31 1,500 0 0% 1,510 1,530 1,495 380,537
2019-05-29 1,500 up25 1.69% 1,475 1,505 1,470 212,461
2019-05-28 1,475 down10 0.67% 1,490 1,515 1,470 656,730
2019-05-27 1,485 up60 4.21% 1,430 1,490 1,430 430,847
2019-05-24 1,425 up25 1.78% 1,400 1,440 1,375 393,526
2019-05-23 1,400 up40 2.94% 1,360 1,420 1,360 325,613
2019-05-22 1,360 0 0% 1,360 1,380 1,345 119,226
2019-05-21 1,360 up10 0.74% 1,370 1,410 1,350 382,793
2019-05-20 1,350 up30 2.27% 1,320 1,365 1,290 281,177
2019-05-17 1,320 up20 1.53% 1,300 1,355 1,300 358,253
2019-05-16 1,300 down25 1.88% 1,315 1,365 1,280 338,094
2019-05-15 1,325 down65 4.67% 1,405 1,410 1,315 433,203
2019-05-14 1,390 down40 2.79% 1,380 1,420 1,380 268,830
2019-05-13 1,430 down55 3.7% 1,485 1,500 1,430 241,907
2019-05-10 1,485 0 0% 1,485 1,515 1,450 216,913
2019-05-09 1,485 down55 3.57% 1,540 1,550 1,485 387,073



SNS Station