What is the all time high of JPFA?

PT Japfa Comfeed Indonesia Tbk (JPFA) closed at its highest ever adjusted price, IDR 2,769, on Jan 20, 2026. Its lowest close was IDR 9.60 on Sep 18, 2002.

How much has JPFA returned over the last 10 years?

+81.1% in price terms from the close ten years before Sep 28, 2026, which is +6.1% a year compounded. Over one year the return is +6.8%; over five years +38.4%.

What was the worst drawdown in JPFA history?

-90.9% from the Nov 14, 2001 peak to the Sep 18, 2002 trough on adjusted closes; the previous peak was regained on May 28, 2007.

How far back does JPFA historical data go?

The daily series starts on Jan 31, 2001 and runs to Sep 28, 2026: 6,375 trading sessions across 25.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JPFA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JPFA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 31, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JPFA?

Among complete calendar years, 2009 was the best at +283.6% and 2002 the worst at -77.5%, measured close to close.

IDX · JPFA · stock

PT Japfa Comfeed Indonesia Tbk (JPFA) stock price history

Every IDX trading session of PT Japfa Comfeed Indonesia Tbk from Jan 31, 2001 to Sep 28, 2026: 6,375 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JPFA data, free key Year by year table

JPFA adjusted close, 2001 to 2026

JPFAPT Japfa Comfeed Indonesia Tbk

IDR 2,070+6.8% over one year

IDR 2,769
All time high, 2026: IDR 2,807
52 week high, IDR 1,750 low: 6,375
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

JPFA key facts

PT Japfa Comfeed Indonesia Tbk (JPFA) closed at IDR 2,070 on Sep 28, 2026 on IDX.
JPFA's all time high close is IDR 2,769, set on Jan 20, 2026; its all time low close is IDR 9.60 on Sep 18, 2002.
JPFA's 52 week range is IDR 1,750 to IDR 2,807.
JPFA returned +6.8% over the year to Sep 28, 2026 and +38.4% over five years.
Over ten years JPFA returned +81%, +6.1% a year compounded.
JPFA's deepest drawdown was -90.9% from Nov 14, 2001 to Sep 18, 2002.
DataCedar holds 6,375 daily sessions of JPFA history from Jan 31, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JPFA price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JPFA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.6%
3 months	+5.3%
6 months	-11.3%
Year to date	-16.4%
1 year	+6.8%
3 years	+83.6%
5 years	+38.4%
10 years	+81.1%
Since Jan 31, 2001	+2,900%
Compound annual growth, 25.7 years	+14.2%

JPFA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,769 on Jan 20, 2026
All time low close: IDR 9.60 on Sep 18, 2002
52 week high: IDR 2,807 on Jan 22, 2026
52 week low: IDR 1,750 on Jun 8, 2026
Deepest drawdown: -90.9% from Nov 14, 2001 to Sep 18, 2002, recovered May 28, 2007
Best single session: +34.5% on May 8, 2007
Worst single session: -73.0% on May 29, 2002
Volatility, 1 year annualised: 49.9%
Sessions closing higher, 1 year: 45%
Growth of 1 since 2001: 30.0×
Best calendar year: 2009, +284%
Worst calendar year: 2002, -78%

JPFA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 31, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,476	IDR 2,807	IDR 1,750	IDR 2,070	-16.4%	3.6B	179
2025	IDR 1,766	IDR 2,694	IDR 1,337	IDR 2,476	+40.2%	7.1B	236
2024	IDR 1,027	IDR 1,848	IDR 918.55	IDR 1,766	+71.9%	4.7B	237
2023	IDR 1,076	IDR 1,228	IDR 883.73	IDR 1,027	-4.5%	3.3B	239
2022	IDR 1,375	IDR 1,431	IDR 1,010	IDR 1,076	-21.8%	4.6B	246
2021	IDR 1,150	IDR 1,782	IDR 1,012	IDR 1,375	+19.6%	6.1B	247
2020	IDR 1,188	IDR 1,350	IDR 586.52	IDR 1,150	-2.9%	6.8B	242
2019	IDR 1,612	IDR 2,325	IDR 987.82	IDR 1,185	-26.5%	7.7B	258
2018	IDR 921.07	IDR 1,830	IDR 921.07	IDR 1,612	+75.1%	1.6B	261
2017	IDR 999.07	IDR 1,339	IDR 736.86	IDR 921.07	-7.8%	1.8B	254
2016	IDR 431.47	IDR 1,356	IDR 377.53	IDR 999.07	+133.4%	2B	246
2015	IDR 640.46	IDR 650.57	IDR 199.55	IDR 428.09	-33.2%	1.3B	245
2014	IDR 822.17	IDR 1,140	IDR 630.34	IDR 640.46	-21.5%	1.6B	244
2013	IDR 811.76	IDR 1,419	IDR 695.16	IDR 815.48	+0.5%	1.7B	244
2012	IDR 490.49	IDR 818.36	IDR 490.49	IDR 811.76	+63.3%	1.2B	246
2011	IDR 382.26	IDR 753.60	IDR 322.07	IDR 496.99	+31.0%	3B	247
2010	IDR 167.98	IDR 535.77	IDR 139.19	IDR 379.25	+125.8%	6.7B	245
2009	IDR 49.80	IDR 176.38	IDR 42.00	IDR 167.98	+283.6%	1.3B	244
2008	IDR 92.39	IDR 105.59	IDR 37.80	IDR 43.80	-52.6%	719M	239
2007	IDR 45.60	IDR 117.59	IDR 43.20	IDR 92.39	+102.6%	5.4B	247
2006	IDR 28.20	IDR 55.79	IDR 27.00	IDR 45.60	+55.1%	348.4M	259
2005	IDR 24.00	IDR 38.40	IDR 18.00	IDR 29.40	+22.5%	273.3M	247
2004	IDR 33.60	IDR 35.40	IDR 15.00	IDR 24.00	-28.6%	66.7M	262
2003	IDR 12.00	IDR 43.80	IDR 10.80	IDR 33.60	+180.0%	216.6M	261
2002	IDR 53.39	IDR 89.99	IDR 9.60	IDR 12.00	-77.5%	16.3M	261
2001	IDR 101.99	IDR 107.99	IDR 45.00	IDR 53.39	n/a	912.5K	239

JPFA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,070	-5.9%
August 2026	IDR 2,200	+2.3%
July 2026	IDR 2,150	+10.5%
June 2026	IDR 1,945	-20.6%
May 2026	IDR 2,450	+4.5%
April 2026	IDR 2,344	+5.5%
March 2026	IDR 2,221	-1.3%
February 2026	IDR 2,249	-14.1%
January 2026	IDR 2,618	+5.7%
December 2025	IDR 2,476	+7.4%
November 2025	IDR 2,306	-2.8%
October 2025	IDR 2,372	+28.1%

About the JPFA data

Daily bars. 6,375 sessions from Jan 31, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JPFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JELI PT Niramas Utama Tbk.
JGLE PT Graha Andrasentra Propertindo Tbk
JIHD PT Jakarta International Hotels & Development Tbk
JKON PT Jaya Konstruksi Manggala Pratama Tbk
JRPT PT Jaya Real Property, Tbk.
JSMR PT Jasa Marga (Persero) Tbk
JSPT PT Jakarta Setiabudi Internasional Tbk
JTPE PT Jasuindo Tiga Perkasa Tbk

Browse IDX

Historical data guides

Common questions

JPFA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market