Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 103,500 |
| 2024-05-06 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 194,100 |
| 2024-05-03 | 498.00 | 505.00 | 494.00 | 505.00 | 505.00 | 381,300 |
| 2024-05-02 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 35,900 |
| 2024-04-30 | 496.00 | 520.00 | 492.00 | 515.00 | 515.00 | 333,600 |
| 2024-04-29 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 51,500 |
| 2024-04-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 82,600 |
| 2024-04-25 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 107,800 |
| 2024-04-24 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 94,400 |
| 2024-04-23 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 134,400 |
| 2024-04-22 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 55,500 |
| 2024-04-19 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 44,200 |
| 2024-04-18 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 174,500 |
| 2024-04-17 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 101,000 |
| 2024-04-16 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 105,700 |
| 2024-04-05 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 54,900 |
| 2024-04-04 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 209,200 |
| 2024-04-03 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 53,600 |
| 2024-04-02 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 217,500 |
| 2024-04-01 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 255,800 |
| 2024-03-28 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 220,500 |
| 2024-03-27 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | 381,000 |
| 2024-03-26 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 143,700 |
| 2024-03-25 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 245,200 |
| 2024-03-22 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 593,400 |
| 2024-03-21 | 525.00 | 535.00 | 494.00 | 535.00 | 535.00 | 963,800 |
| 2024-03-20 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | 930,900 |
| 2024-03-19 | 555.00 | 560.00 | 515.00 | 560.00 | 560.00 | 919,400 |
| 2024-03-18 | 550.00 | 560.00 | 490.00 | 560.00 | 560.00 | 1,188,800 |
| 2024-03-15 | 675.00 | 680.00 | 560.00 | 560.00 | 560.00 | 23,629,900 |
| 2024-03-14 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 243,300 |
| 2024-03-13 | 670.00 | 680.00 | 665.00 | 680.00 | 680.00 | 324,500 |
| 2024-03-08 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 286,800 |
| 2024-03-07 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 627,500 |
| 2024-03-06 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 112,700 |
| 2024-03-05 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 203,900 |
| 2024-03-04 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1,664,700 |
| 2024-03-01 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 4,651,800 |
| 2024-02-29 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 4,264,200 |
| 2024-02-28 | 700.00 | 720.00 | 700.00 | 715.00 | 715.00 | 3,215,800 |
| 2024-02-27 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 3,534,900 |
| 2024-02-26 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | 4,331,500 |
| 2024-02-23 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 3,673,600 |
| 2024-02-22 | 745.00 | 765.00 | 730.00 | 745.00 | 745.00 | 3,790,100 |
| 2024-02-21 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 4,207,100 |
| 2024-02-20 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | 3,604,500 |
| 2024-02-19 | 730.00 | 735.00 | 715.00 | 730.00 | 730.00 | 3,769,500 |
| 2024-02-16 | 720.00 | 740.00 | 715.00 | 730.00 | 730.00 | 3,936,300 |
| 2024-02-15 | 700.00 | 730.00 | 695.00 | 730.00 | 730.00 | 3,830,100 |
| 2024-02-13 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 4,643,800 |
| 2024-02-12 | 725.00 | 750.00 | 720.00 | 720.00 | 720.00 | 3,084,400 |
| 2024-02-07 | 745.00 | 760.00 | 735.00 | 735.00 | 735.00 | 4,511,100 |
| 2024-02-06 | 740.00 | 760.00 | 735.00 | 755.00 | 755.00 | 4,732,700 |
| 2024-02-05 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 4,101,400 |
| 2024-02-02 | 760.00 | 770.00 | 745.00 | 760.00 | 760.00 | 5,312,200 |
| 2024-02-01 | 730.00 | 760.00 | 710.00 | 760.00 | 760.00 | 5,447,000 |
| 2024-01-31 | 690.00 | 740.00 | 675.00 | 740.00 | 740.00 | 5,168,500 |
| 2024-01-30 | 650.00 | 700.00 | 640.00 | 700.00 | 700.00 | 689,600 |
| 2024-01-29 | 655.00 | 665.00 | 630.00 | 665.00 | 665.00 | 608,400 |
| 2024-01-26 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 197,300 |
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.