Data Historical Harga Saham JPFA (PT. Japfa Comfeed Indonesia Tbk.)
Perlu diingat bahwa harga saham JPFA bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
1710
H:
1765
L:
1680
C:
1760
|
60 (3.53%) | 10,949,800 | 19,271,648,000 | -2.84% |
| Thu 2024-11-21 |
O:
1705
H:
1715
L:
1630
C:
1700
|
0 (0.00%) | 13,061,200 | 22,204,040,000 | 0.29% |
| Wed 2024-11-20 |
O:
1715
H:
1740
L:
1685
C:
1700
|
-15 (-0.87%) | 6,836,200 | 11,621,540,000 | 0.88% |
| Tue 2024-11-19 |
O:
1710
H:
1725
L:
1695
C:
1715
|
5 (0.29%) | 7,465,500 | 12,803,332,500 | -0.29% |
| Mon 2024-11-18 |
O:
1710
H:
1735
L:
1700
C:
1710
|
0 (0.00%) | 4,900,700 | 8,380,197,000 | 0.00% |
| Fri 2024-11-15 |
O:
1700
H:
1710
L:
1685
C:
1710
|
10 (0.59%) | 6,432,800 | 11,000,088,000 | -0.58% |
| Thu 2024-11-14 |
O:
1715
H:
1715
L:
1680
C:
1700
|
-15 (-0.87%) | 8,310,900 | 14,128,530,000 | 0.88% |
| Wed 2024-11-13 |
O:
1760
H:
1765
L:
1700
C:
1715
|
-50 (-2.83%) | 12,435,600 | 21,327,054,000 | 2.62% |
| Tue 2024-11-12 |
O:
1730
H:
1775
L:
1725
C:
1765
|
35 (2.02%) | 19,051,600 | 33,626,074,000 | -1.98% |
| Mon 2024-11-11 |
O:
1725
H:
1740
L:
1665
C:
1730
|
5 (0.29%) | 19,048,100 | 32,953,213,000 | -0.29% |
| Fri 2024-11-08 |
O:
1705
H:
1760
L:
1700
C:
1725
|
20 (1.17%) | 7,818,200 | 13,486,395,000 | -1.16% |
| Thu 2024-11-07 |
O:
1730
H:
1735
L:
1685
C:
1705
|
-30 (-1.73%) | 17,979,300 | 30,654,706,500 | 1.47% |
| Wed 2024-11-06 |
O:
1790
H:
1790
L:
1705
C:
1735
|
-55 (-3.07%) | 15,585,700 | 27,041,189,500 | 3.17% |
| Tue 2024-11-05 |
O:
1800
H:
1800
L:
1740
C:
1790
|
-5 (-0.28%) | 14,789,200 | 26,472,668,000 | 0.56% |
| Mon 2024-11-04 |
O:
1750
H:
1805
L:
1720
C:
1795
|
45 (2.57%) | 20,191,900 | 36,244,460,500 | -2.51% |
| Fri 2024-11-01 |
O:
1830
H:
1830
L:
1740
C:
1750
|
-80 (-4.37%) | 22,819,900 | 39,934,825,000 | 4.57% |
| Thu 2024-10-31 |
O:
1810
H:
1830
L:
1795
C:
1830
|
20 (1.10%) | 14,501,900 | 26,538,477,000 | -1.09% |
| Wed 2024-10-30 |
O:
1830
H:
1875
L:
1760
C:
1810
|
-20 (-1.09%) | 38,944,500 | 70,489,545,000 | 1.10% |
| Tue 2024-10-29 |
O:
1700
H:
1845
L:
1690
C:
1830
|
165 (9.91%) | 77,543,500 | 141,904,605,000 | -7.10% |
| Mon 2024-10-28 |
O:
1680
H:
1715
L:
1620
C:
1665
|
-15 (-0.89%) | 18,127,300 | 30,181,954,500 | 0.90% |
Artikel Terkait
- IHSG Menguat 0,89% Ditopang Net Buy Asing Rp 339,77 Miliar
- Prospek JPFA Menarik Meskipun Laba Bersih Turun
- IHSG Melemah di Awal Pekan, Saham Afiliasi Capres Varian, Top Picks Saham Phintraco Sekuritas
- Potensi Penguatan IHSG Senin Ini: Data Devisa dan Pertumbuhan Ekonomi Jadi Pemicu Utama
- Analisis Hari Ini Pergerakan IHSG dan Rekomendasi Saham, Kamis 21 Desember 2023
