Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 740.00 | 745.00 | 725.00 | 740.00 | 740.00 | 107,332,700 |
| 2023-01-24 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 81,578,400 |
| 2023-01-20 | 730.00 | 745.00 | 720.00 | 735.00 | 735.00 | 276,515,300 |
| 2023-01-19 | 710.00 | 730.00 | 705.00 | 730.00 | 730.00 | 356,500,000 |
| 2023-01-18 | 730.00 | 735.00 | 710.00 | 710.00 | 710.00 | 310,750,600 |
| 2023-01-17 | 720.00 | 740.00 | 715.00 | 730.00 | 730.00 | 314,743,300 |
| 2023-01-16 | 720.00 | 725.00 | 705.00 | 720.00 | 720.00 | 347,349,900 |
| 2023-01-13 | 715.00 | 735.00 | 710.00 | 720.00 | 720.00 | 281,080,700 |
| 2023-01-12 | 700.00 | 725.00 | 695.00 | 715.00 | 715.00 | 273,658,500 |
| 2023-01-11 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 313,799,200 |
| 2023-01-10 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 288,075,900 |
| 2023-01-09 | 710.00 | 725.00 | 695.00 | 700.00 | 700.00 | 292,070,200 |
| 2023-01-06 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 244,391,300 |
| 2023-01-05 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 310,705,100 |
| 2023-01-04 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 275,981,500 |
| 2023-01-03 | 720.00 | 735.00 | 710.00 | 725.00 | 725.00 | 279,689,900 |
| 2023-01-02 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 240,814,400 |
| 2022-12-30 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 289,977,300 |
| 2022-12-29 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 242,834,400 |
| 2022-12-28 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 269,279,600 |
| 2022-12-27 | 730.00 | 750.00 | 715.00 | 725.00 | 725.00 | 235,428,000 |
| 2022-12-26 | 720.00 | 730.00 | 705.00 | 730.00 | 730.00 | 300,726,600 |
| 2022-12-23 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 257,530,300 |
| 2022-12-22 | 725.00 | 725.00 | 705.00 | 725.00 | 725.00 | 302,190,700 |
| 2022-12-21 | 740.00 | 740.00 | 710.00 | 725.00 | 725.00 | 250,597,000 |
| 2022-12-20 | 760.00 | 765.00 | 735.00 | 740.00 | 740.00 | 243,063,300 |
| 2022-12-19 | 750.00 | 765.00 | 745.00 | 760.00 | 760.00 | 221,847,000 |
| 2022-12-16 | 735.00 | 750.00 | 725.00 | 750.00 | 750.00 | 285,864,800 |
| 2022-12-15 | 740.00 | 740.00 | 720.00 | 735.00 | 735.00 | 229,000,800 |
| 2022-12-14 | 745.00 | 765.00 | 735.00 | 740.00 | 740.00 | 284,909,300 |
| 2022-12-13 | 730.00 | 745.00 | 725.00 | 745.00 | 745.00 | 226,041,100 |
| 2022-12-12 | 725.00 | 740.00 | 715.00 | 730.00 | 730.00 | 270,832,100 |
| 2022-12-09 | 725.00 | 735.00 | 705.00 | 725.00 | 725.00 | 272,145,300 |
| 2022-12-08 | 735.00 | 740.00 | 710.00 | 725.00 | 725.00 | 259,684,200 |
| 2022-12-07 | 725.00 | 755.00 | 725.00 | 735.00 | 735.00 | 252,652,800 |
| 2022-12-06 | 725.00 | 735.00 | 710.00 | 725.00 | 725.00 | 303,598,300 |
| 2022-12-05 | 725.00 | 740.00 | 715.00 | 725.00 | 725.00 | 264,732,800 |
| 2022-12-02 | 740.00 | 740.00 | 715.00 | 725.00 | 725.00 | 239,384,000 |
| 2022-12-01 | 740.00 | 740.00 | 715.00 | 740.00 | 740.00 | 284,109,200 |
| 2022-11-30 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | 291,252,900 |
| 2022-11-29 | 750.00 | 760.00 | 740.00 | 745.00 | 745.00 | 265,134,100 |
| 2022-11-28 | 760.00 | 760.00 | 745.00 | 750.00 | 750.00 | 153,296,000 |
| 2022-11-25 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 176,106,800 |
| 2022-11-24 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 154,860,700 |
| 2022-11-23 | 765.00 | 785.00 | 755.00 | 765.00 | 765.00 | 162,678,300 |
| 2022-11-22 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | 144,602,900 |
| 2022-11-21 | 765.00 | 775.00 | 755.00 | 765.00 | 765.00 | 282,115,900 |
| 2022-11-18 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 305,248,000 |
| 2022-11-17 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 303,038,100 |
| 2022-11-16 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 306,098,800 |
| 2022-11-15 | 745.00 | 765.00 | 735.00 | 745.00 | 745.00 | 293,508,400 |
| 2022-11-14 | 740.00 | 745.00 | 725.00 | 745.00 | 745.00 | 146,760,600 |
| 2022-11-11 | 750.00 | 765.00 | 740.00 | 740.00 | 740.00 | 143,809,400 |
| 2022-11-10 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | 162,825,700 |
| 2022-11-09 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 131,912,700 |
| 2022-11-08 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 151,050,900 |
| 2022-11-07 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | 151,197,100 |
| 2022-11-04 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 148,301,100 |
| 2022-11-03 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 151,138,900 |
| 2022-11-02 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 150,172,500 |
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.