Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 2,880,200 |
| 2023-08-02 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 3,984,500 |
| 2023-08-01 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 4,785,500 |
| 2023-07-31 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1,652,100 |
| 2023-07-28 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 2,243,500 |
| 2023-07-27 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | 2,917,900 |
| 2023-07-26 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 3,700,400 |
| 2023-07-25 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 4,720,500 |
| 2023-07-24 | 675.00 | 685.00 | 665.00 | 675.00 | 675.00 | 3,820,100 |
| 2023-07-21 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | 5,914,300 |
| 2023-07-20 | 680.00 | 690.00 | 675.00 | 690.00 | 690.00 | 9,250,400 |
| 2023-07-18 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 3,639,000 |
| 2023-07-17 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 8,674,200 |
| 2023-07-14 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 4,636,600 |
| 2023-07-13 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,467,800 |
| 2023-07-12 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 4,318,300 |
| 2023-07-11 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 5,879,400 |
| 2023-07-10 | 675.00 | 680.00 | 665.00 | 680.00 | 680.00 | 3,609,300 |
| 2023-07-07 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 3,467,200 |
| 2023-07-06 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,334,400 |
| 2023-07-05 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 6,905,000 |
| 2023-07-04 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 4,807,300 |
| 2023-07-03 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 6,375,100 |
| 2023-06-27 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | 6,260,400 |
| 2023-06-26 | 670.00 | 675.00 | 665.00 | 675.00 | 675.00 | 11,192,300 |
| 2023-06-23 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 3,687,600 |
| 2023-06-22 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 6,169,200 |
| 2023-06-21 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 8,519,400 |
| 2023-06-20 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 5,464,200 |
| 2023-06-19 | 670.00 | 685.00 | 670.00 | 675.00 | 675.00 | 5,293,700 |
| 2023-06-16 | 660.00 | 675.00 | 655.00 | 675.00 | 675.00 | 7,321,200 |
| 2023-06-15 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 4,891,700 |
| 2023-06-14 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 8,768,000 |
| 2023-06-13 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 4,531,800 |
| 2023-06-12 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 4,702,400 |
| 2023-06-09 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 2,692,500 |
| 2023-06-08 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 3,703,000 |
| 2023-06-07 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 4,121,500 |
| 2023-06-06 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 2,568,300 |
| 2023-06-05 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 4,511,100 |
| 2023-05-31 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 3,685,700 |
| 2023-05-30 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 5,271,400 |
| 2023-05-29 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 6,387,100 |
| 2023-05-26 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 6,326,100 |
| 2023-05-25 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 5,811,400 |
| 2023-05-24 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 4,036,700 |
| 2023-05-23 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 7,766,600 |
| 2023-05-22 | 675.00 | 695.00 | 670.00 | 695.00 | 695.00 | 9,729,700 |
| 2023-05-19 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 6,121,000 |
| 2023-05-17 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 4,805,000 |
| 2023-05-16 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 11,618,900 |
| 2023-05-15 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 5,883,400 |
| 2023-05-12 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 4,781,900 |
| 2023-05-11 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 6,688,700 |
| 2023-05-10 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,798,900 |
| 2023-05-09 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 3,016,700 |
| 2023-05-08 | 685.00 | 700.00 | 680.00 | 690.00 | 690.00 | 7,107,200 |
| 2023-05-05 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 10,721,400 |
| 2023-05-04 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 9,872,500 |
| 2023-05-03 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | 10,383,400 |
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.