Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 5,403,600 |
| 2023-04-28 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 10,188,600 |
| 2023-04-27 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 10,699,900 |
| 2023-04-26 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 8,903,300 |
| 2023-04-18 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 6,716,300 |
| 2023-04-17 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 7,081,300 |
| 2023-04-14 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 10,390,400 |
| 2023-04-13 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 31,695,600 |
| 2023-04-12 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 12,171,100 |
| 2023-04-11 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 27,801,300 |
| 2023-04-10 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 12,199,900 |
| 2023-04-06 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 17,743,400 |
| 2023-04-05 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 20,279,600 |
| 2023-04-04 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 14,274,500 |
| 2023-04-03 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 12,863,000 |
| 2023-03-31 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 13,028,600 |
| 2023-03-30 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 8,340,700 |
| 2023-03-29 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 12,905,400 |
| 2023-03-28 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 5,126,200 |
| 2023-03-27 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 7,494,300 |
| 2023-03-24 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 6,291,800 |
| 2023-03-21 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | 12,014,000 |
| 2023-03-20 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 8,017,600 |
| 2023-03-17 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 8,828,800 |
| 2023-03-16 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | 12,807,500 |
| 2023-03-15 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 13,400,500 |
| 2023-03-14 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7,729,900 |
| 2023-03-13 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 18,286,000 |
| 2023-03-10 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 15,968,000 |
| 2023-03-09 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 27,371,900 |
| 2023-03-08 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 3,580,600 |
| 2023-03-07 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 21,463,400 |
| 2023-03-06 | 710.00 | 710.00 | 695.00 | 705.00 | 705.00 | 20,248,200 |
| 2023-03-03 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 21,314,000 |
| 2023-03-02 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 32,783,300 |
| 2023-03-01 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 14,787,600 |
| 2023-02-28 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 36,633,000 |
| 2023-02-27 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 107,501,700 |
| 2023-02-24 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 86,506,100 |
| 2023-02-23 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 113,596,300 |
| 2023-02-22 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 89,417,500 |
| 2023-02-21 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 81,918,000 |
| 2023-02-20 | 715.00 | 715.00 | 700.00 | 705.00 | 705.00 | 79,588,300 |
| 2023-02-17 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 89,194,900 |
| 2023-02-16 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 87,942,600 |
| 2023-02-15 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 94,606,100 |
| 2023-02-14 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 75,953,800 |
| 2023-02-13 | 730.00 | 730.00 | 715.00 | 725.00 | 725.00 | 92,754,400 |
| 2023-02-10 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 103,936,400 |
| 2023-02-09 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 90,476,900 |
| 2023-02-08 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 86,342,200 |
| 2023-02-07 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 95,288,400 |
| 2023-02-06 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 87,033,000 |
| 2023-02-03 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 85,951,100 |
| 2023-02-02 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 98,775,700 |
| 2023-02-01 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | 95,958,500 |
| 2023-01-31 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 94,430,500 |
| 2023-01-30 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 96,421,400 |
| 2023-01-27 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 107,369,000 |
| 2023-01-26 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | 84,138,500 |
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.