Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 482.00 | 490.00 | 480.00 | 486.00 | 486.00 | 2,969,700 |
| 2024-08-06 | 480.00 | 484.00 | 478.00 | 482.00 | 482.00 | 11,038,600 |
| 2024-08-05 | 488.00 | 488.00 | 478.00 | 480.00 | 480.00 | 4,141,600 |
| 2024-08-02 | 490.00 | 490.00 | 482.00 | 488.00 | 488.00 | 4,795,800 |
| 2024-08-01 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | 1,728,100 |
| 2024-07-31 | 488.00 | 492.00 | 482.00 | 490.00 | 490.00 | 4,802,800 |
| 2024-07-30 | 492.00 | 492.00 | 486.00 | 488.00 | 488.00 | 3,474,900 |
| 2024-07-29 | 494.00 | 496.00 | 488.00 | 492.00 | 492.00 | 4,099,900 |
| 2024-07-26 | 486.00 | 496.00 | 486.00 | 494.00 | 494.00 | 5,302,700 |
| 2024-07-25 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | 6,402,200 |
| 2024-07-24 | 484.00 | 484.00 | 476.00 | 480.00 | 480.00 | 5,306,100 |
| 2024-07-23 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | 4,854,500 |
| 2024-07-22 | 482.00 | 492.00 | 480.00 | 484.00 | 484.00 | 4,235,000 |
| 2024-07-19 | 484.00 | 488.00 | 478.00 | 482.00 | 482.00 | 5,481,500 |
| 2024-07-18 | 478.00 | 486.00 | 476.00 | 484.00 | 484.00 | 6,211,900 |
| 2024-07-17 | 478.00 | 484.00 | 474.00 | 478.00 | 478.00 | 5,617,100 |
| 2024-07-16 | 484.00 | 486.00 | 474.00 | 478.00 | 478.00 | 5,379,500 |
| 2024-07-15 | 484.00 | 488.00 | 478.00 | 484.00 | 484.00 | 6,327,500 |
| 2024-07-12 | 470.00 | 484.00 | 468.00 | 484.00 | 484.00 | 6,106,500 |
| 2024-07-11 | 470.00 | 474.00 | 468.00 | 474.00 | 474.00 | 258,800 |
| 2024-07-10 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 66,200 |
| 2024-07-09 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 1,173,900 |
| 2024-07-08 | 476.00 | 478.00 | 474.00 | 474.00 | 474.00 | 260,100 |
| 2024-07-05 | 476.00 | 480.00 | 472.00 | 480.00 | 480.00 | 251,100 |
| 2024-07-04 | 472.00 | 478.00 | 472.00 | 478.00 | 478.00 | 479,600 |
| 2024-07-03 | 472.00 | 478.00 | 472.00 | 478.00 | 478.00 | 1,145,800 |
| 2024-07-02 | 474.00 | 478.00 | 470.00 | 478.00 | 478.00 | 3,011,500 |
| 2024-07-01 | 474.00 | 478.00 | 468.00 | 478.00 | 478.00 | 3,231,400 |
| 2024-06-28 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 986,800 |
| 2024-06-27 | 474.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1,176,200 |
| 2024-06-26 | 474.00 | 476.00 | 462.00 | 476.00 | 476.00 | 4,080,900 |
| 2024-06-25 | 476.00 | 476.00 | 466.00 | 476.00 | 476.00 | 2,233,700 |
| 2024-06-24 | 474.00 | 478.00 | 458.00 | 476.00 | 476.00 | 2,749,800 |
| 2024-06-21 | 470.00 | 476.00 | 354.00 | 476.00 | 476.00 | 18,273,300 |
| 2024-06-20 | 478.00 | 480.00 | 464.00 | 472.00 | 472.00 | 4,114,600 |
| 2024-06-19 | 478.00 | 480.00 | 470.00 | 480.00 | 480.00 | 1,114,900 |
| 2024-06-14 | 484.00 | 486.00 | 474.00 | 480.00 | 480.00 | 898,100 |
| 2024-06-13 | 484.00 | 486.00 | 474.00 | 486.00 | 486.00 | 566,300 |
| 2024-06-12 | 486.00 | 486.00 | 468.00 | 486.00 | 486.00 | 3,680,100 |
| 2024-06-11 | 486.00 | 488.00 | 470.00 | 488.00 | 488.00 | 2,932,600 |
| 2024-06-10 | 486.00 | 488.00 | 482.00 | 488.00 | 488.00 | 455,800 |
| 2024-06-07 | 486.00 | 488.00 | 480.00 | 488.00 | 488.00 | 405,900 |
| 2024-06-06 | 486.00 | 488.00 | 466.00 | 488.00 | 488.00 | 2,985,700 |
| 2024-06-05 | 488.00 | 488.00 | 484.00 | 488.00 | 488.00 | 261,200 |
| 2024-06-04 | 488.00 | 490.00 | 484.00 | 490.00 | 490.00 | 266,100 |
| 2024-06-03 | 488.00 | 490.00 | 482.00 | 490.00 | 490.00 | 241,300 |
| 2024-05-31 | 488.00 | 490.00 | 482.00 | 490.00 | 490.00 | 220,000 |
| 2024-05-30 | 492.00 | 492.00 | 484.00 | 490.00 | 490.00 | 750,000 |
| 2024-05-29 | 492.00 | 494.00 | 486.00 | 494.00 | 494.00 | 552,300 |
| 2024-05-28 | 492.00 | 494.00 | 484.00 | 494.00 | 494.00 | 596,400 |
| 2024-05-27 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | 318,500 |
| 2024-05-22 | 494.00 | 496.00 | 486.00 | 496.00 | 496.00 | 514,400 |
| 2024-05-21 | 494.00 | 496.00 | 488.00 | 496.00 | 496.00 | 290,700 |
| 2024-05-20 | 498.00 | 498.00 | 492.00 | 498.00 | 498.00 | 192,900 |
| 2024-05-17 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 240,400 |
| 2024-05-16 | 498.00 | 500.00 | 488.00 | 500.00 | 500.00 | 267,200 |
| 2024-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-05-14 | 498.00 | 500.00 | 474.00 | 500.00 | 500.00 | 1,353,900 |
| 2024-05-13 | 494.00 | 500.00 | 486.00 | 500.00 | 500.00 | 336,300 |
| 2024-05-08 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | 80,200 |
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.