Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,800.00 | 1,800.00 | 1,530.00 | 1,800.00 | 1,800.00 | 5,900 |
| 2026-10-15 | 1,835.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 47,500 |
| 2026-10-14 | 1,805.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 18,000 |
| 2026-10-13 | 1,840.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 13,600 |
| 2026-10-12 | 1,800.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | 30,600 |
| 2026-10-09 | 1,800.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 19,400 |
| 2026-10-08 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 17,500 |
| 2026-10-07 | 1,810.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | 11,700 |
| 2026-10-06 | 1,805.00 | 1,850.00 | 1,760.00 | 1,775.00 | 1,775.00 | 1,074,100 |
| 2026-10-05 | 1,805.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,800.00 | 53,200 |
| 2026-10-02 | 1,870.00 | 1,870.00 | 1,865.00 | 1,865.00 | 1,865.00 | 300 |
| 2026-10-01 | 1,800.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | 9,400 |
| 2026-09-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-09-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,900 |
| 2026-09-28 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,500 |
| 2026-09-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
| 2026-09-24 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,200 |
| 2026-09-23 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 6,700 |
| 2026-09-22 | 1,860.00 | 1,930.00 | 1,800.00 | 1,805.00 | 1,805.00 | 8,500 |
| 2026-09-21 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 800 |
| 2026-09-18 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 26,800 |
| 2026-09-17 | 1,805.00 | 1,950.00 | 1,800.00 | 1,805.00 | 1,805.00 | 25,100 |
| 2026-09-16 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4,700 |
| 2026-09-15 | 1,850.00 | 1,915.00 | 1,805.00 | 1,810.00 | 1,810.00 | 14,000 |
| 2026-09-14 | 1,910.00 | 2,000.00 | 1,800.00 | 1,915.00 | 1,915.00 | 31,100 |
| 2026-09-11 | 1,800.00 | 1,995.00 | 1,800.00 | 1,995.00 | 1,995.00 | 28,800 |
| 2026-09-10 | 1,850.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 561,600 |
| 2026-09-09 | 1,840.00 | 1,880.00 | 1,805.00 | 1,805.00 | 1,805.00 | 9,800 |
| 2026-09-08 | 1,840.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | 9,400 |
| 2026-09-07 | 1,850.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11,000 |
| 2026-09-04 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 9,200 |
| 2026-09-03 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,800 |
| 2026-09-02 | 1,805.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,805.00 | 11,100 |
| 2026-09-01 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 6,100 |
| 2026-08-31 | 1,805.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,000 |
| 2026-08-28 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 200 |
| 2026-08-27 | 1,800.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,805.00 | 7,400 |
| 2026-08-26 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 28,900 |
| 2026-08-25 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2026-08-24 | 1,825.00 | 1,855.00 | 1,800.00 | 1,815.00 | 1,815.00 | 10,200 |
| 2026-08-21 | 1,915.00 | 1,970.00 | 1,805.00 | 1,820.00 | 1,820.00 | 186,800 |
| 2026-08-20 | 1,805.00 | 1,930.00 | 1,800.00 | 1,920.00 | 1,920.00 | 53,600 |
| 2026-08-19 | 1,875.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13,500 |
| 2026-08-18 | 1,880.00 | 1,880.00 | 1,800.00 | 1,875.00 | 1,875.00 | 11,100 |
| 2026-08-17 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2026-08-14 | 1,800.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 6,000 |
| 2026-08-13 | 1,890.00 | 1,890.00 | 1,795.00 | 1,800.00 | 1,800.00 | 28,600 |
| 2026-08-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,200 |
| 2026-08-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 9,400 |
| 2026-08-10 | 1,885.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,600 |
| 2026-08-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
| 2026-08-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,300 |
| 2026-08-05 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,200 |
| 2026-08-04 | 1,805.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | 13,700 |
| 2026-08-03 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,500 |
| 2026-07-31 | 1,805.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | 8,500 |
| 2026-07-30 | 1,800.00 | 1,850.00 | 1,800.00 | 1,840.00 | 1,840.00 | 4,300 |
| 2026-07-29 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2,500 |
| 2026-07-28 | 1,805.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 8,100 |
| 2026-07-27 | 1,825.00 | 1,865.00 | 1,810.00 | 1,865.00 | 1,865.00 | 3,600 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.