Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 236,217,500 |
| 2023-10-27 | 560.00 | 575.00 | 550.00 | 575.00 | 575.00 | 338,680,000 |
| 2023-10-26 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 228,074,800 |
| 2023-10-25 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 246,457,100 |
| 2023-10-24 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 296,864,600 |
| 2023-10-23 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 295,859,900 |
| 2023-10-20 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 308,954,900 |
| 2023-10-19 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | 262,079,600 |
| 2023-10-18 | 595.00 | 615.00 | 590.00 | 600.00 | 600.00 | 226,218,200 |
| 2023-10-17 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 258,292,700 |
| 2023-10-16 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 216,651,400 |
| 2023-10-13 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 240,288,200 |
| 2023-10-12 | 605.00 | 605.00 | 580.00 | 590.00 | 590.00 | 255,043,200 |
| 2023-10-11 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 247,377,700 |
| 2023-10-10 | 600.00 | 605.00 | 585.00 | 605.00 | 605.00 | 263,220,700 |
| 2023-10-09 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 286,647,500 |
| 2023-10-06 | 580.00 | 605.00 | 575.00 | 600.00 | 600.00 | 228,425,100 |
| 2023-10-05 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 268,583,400 |
| 2023-10-04 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 4,890,800 |
| 2023-10-03 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 11,030,400 |
| 2023-10-02 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 6,540,800 |
| 2023-09-29 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 17,041,600 |
| 2023-09-27 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 56,700 |
| 2023-09-26 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 164,800 |
| 2023-09-25 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | 502,100 |
| 2023-09-22 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 257,500 |
| 2023-09-21 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 348,500 |
| 2023-09-20 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 165,100 |
| 2023-09-19 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 141,100 |
| 2023-09-18 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 2,011,100 |
| 2023-09-15 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | 887,200 |
| 2023-09-14 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 395,500 |
| 2023-09-13 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | 1,975,600 |
| 2023-09-12 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 67,500 |
| 2023-09-11 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 369,300 |
| 2023-09-08 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 81,800 |
| 2023-09-07 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 180,500 |
| 2023-09-06 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 594,300 |
| 2023-09-05 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 1,619,100 |
| 2023-09-04 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 5,777,400 |
| 2023-09-01 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 2,512,600 |
| 2023-08-31 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 1,159,800 |
| 2023-08-30 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 1,346,500 |
| 2023-08-29 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 977,800 |
| 2023-08-28 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 4,051,300 |
| 2023-08-25 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,038,800 |
| 2023-08-24 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | 2,273,500 |
| 2023-08-23 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | 3,061,300 |
| 2023-08-22 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 2,116,500 |
| 2023-08-21 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 3,761,100 |
| 2023-08-18 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 4,915,900 |
| 2023-08-16 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 6,127,500 |
| 2023-08-15 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 3,936,000 |
| 2023-08-14 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 2,324,700 |
| 2023-08-11 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 3,139,700 |
| 2023-08-10 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 3,960,400 |
| 2023-08-09 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 2,536,900 |
| 2023-08-08 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 3,138,200 |
| 2023-08-07 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 2,633,600 |
| 2023-08-04 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 3,808,600 |
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.