Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 670.00 | 700.00 | 665.00 | 680.00 | 680.00 | 2,160,100 |
| 2024-01-24 | 695.00 | 705.00 | 675.00 | 685.00 | 685.00 | 3,757,600 |
| 2024-01-23 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 361,400 |
| 2024-01-22 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,750,200 |
| 2024-01-19 | 680.00 | 725.00 | 650.00 | 720.00 | 720.00 | 5,501,300 |
| 2024-01-18 | 685.00 | 710.00 | 675.00 | 685.00 | 685.00 | 4,721,400 |
| 2024-01-17 | 690.00 | 700.00 | 675.00 | 690.00 | 690.00 | 4,457,700 |
| 2024-01-16 | 695.00 | 705.00 | 675.00 | 695.00 | 695.00 | 2,823,100 |
| 2024-01-15 | 745.00 | 745.00 | 690.00 | 695.00 | 695.00 | 4,469,200 |
| 2024-01-12 | 750.00 | 770.00 | 720.00 | 755.00 | 755.00 | 7,200,300 |
| 2024-01-11 | 715.00 | 765.00 | 685.00 | 755.00 | 755.00 | 10,803,100 |
| 2024-01-10 | 710.00 | 770.00 | 665.00 | 730.00 | 730.00 | 20,065,200 |
| 2024-01-09 | 730.00 | 745.00 | 685.00 | 710.00 | 710.00 | 10,749,300 |
| 2024-01-08 | 670.00 | 730.00 | 650.00 | 730.00 | 730.00 | 9,220,600 |
| 2024-01-05 | 570.00 | 675.00 | 555.00 | 675.00 | 675.00 | 17,783,700 |
| 2024-01-04 | 468.00 | 575.00 | 468.00 | 570.00 | 570.00 | 8,821,100 |
| 2024-01-03 | 570.00 | 570.00 | 432.00 | 468.00 | 468.00 | 14,987,500 |
| 2024-01-02 | 590.00 | 605.00 | 575.00 | 575.00 | 575.00 | 424,900 |
| 2023-12-29 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-28 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-21 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-20 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-13 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-12 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-04 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-12-01 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-11-30 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 259,191,800 |
| 2023-11-29 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 216,715,400 |
| 2023-11-28 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 282,484,900 |
| 2023-11-27 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 210,003,200 |
| 2023-11-24 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | 228,703,500 |
| 2023-11-23 | 640.00 | 660.00 | 635.00 | 660.00 | 660.00 | 215,851,600 |
| 2023-11-22 | 640.00 | 645.00 | 610.00 | 640.00 | 640.00 | 276,786,400 |
| 2023-11-21 | 655.00 | 675.00 | 645.00 | 645.00 | 645.00 | 228,550,400 |
| 2023-11-20 | 630.00 | 655.00 | 630.00 | 655.00 | 655.00 | 228,362,500 |
| 2023-11-17 | 630.00 | 635.00 | 615.00 | 635.00 | 635.00 | 246,800,900 |
| 2023-11-16 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | 238,664,500 |
| 2023-11-15 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 252,905,700 |
| 2023-11-14 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | 266,422,000 |
| 2023-11-13 | 590.00 | 605.00 | 580.00 | 605.00 | 605.00 | 240,389,700 |
| 2023-11-10 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 253,641,100 |
| 2023-11-09 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 232,490,900 |
| 2023-11-08 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 248,554,200 |
| 2023-11-07 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 223,309,000 |
| 2023-11-06 | 575.00 | 595.00 | 575.00 | 590.00 | 590.00 | 298,284,400 |
| 2023-11-03 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 226,205,300 |
| 2023-11-02 | 540.00 | 575.00 | 535.00 | 570.00 | 570.00 | 280,606,900 |
| 2023-11-01 | 555.00 | 555.00 | 530.00 | 545.00 | 545.00 | 269,848,600 |
| 2023-10-31 | 550.00 | 555.00 | 535.00 | 555.00 | 555.00 | 296,289,000 |
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.