Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 760.00 | 775.00 | 755.00 | 765.00 | 765.00 | 150,510,500 |
| 2022-10-31 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 148,783,900 |
| 2022-10-28 | 770.00 | 780.00 | 755.00 | 760.00 | 760.00 | 140,163,700 |
| 2022-10-27 | 785.00 | 785.00 | 755.00 | 770.00 | 770.00 | 148,880,700 |
| 2022-10-26 | 800.00 | 800.00 | 775.00 | 785.00 | 785.00 | 144,024,300 |
| 2022-10-25 | 800.00 | 815.00 | 795.00 | 800.00 | 800.00 | 133,285,800 |
| 2022-10-24 | 785.00 | 810.00 | 785.00 | 800.00 | 800.00 | 145,617,900 |
| 2022-10-21 | 780.00 | 790.00 | 780.00 | 785.00 | 785.00 | 139,313,400 |
| 2022-10-20 | 775.00 | 790.00 | 770.00 | 780.00 | 780.00 | 138,532,700 |
| 2022-10-19 | 775.00 | 785.00 | 760.00 | 775.00 | 775.00 | 174,624,700 |
| 2022-10-18 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 151,034,400 |
| 2022-10-17 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 136,614,000 |
| 2022-10-14 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 139,949,700 |
| 2022-10-13 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | 141,236,600 |
| 2022-10-12 | 780.00 | 800.00 | 770.00 | 775.00 | 775.00 | 134,239,900 |
| 2022-10-11 | 775.00 | 795.00 | 775.00 | 780.00 | 780.00 | 141,620,200 |
| 2022-10-10 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | 132,077,300 |
| 2022-10-07 | 785.00 | 790.00 | 760.00 | 780.00 | 780.00 | 135,918,400 |
| 2022-10-06 | 735.00 | 790.00 | 735.00 | 785.00 | 785.00 | 143,049,600 |
| 2022-10-05 | 780.00 | 800.00 | 775.00 | 780.00 | 780.00 | 148,452,700 |
| 2022-10-04 | 775.00 | 785.00 | 765.00 | 780.00 | 780.00 | 168,712,300 |
| 2022-10-03 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 136,109,100 |
| 2022-09-30 | 770.00 | 775.00 | 755.00 | 775.00 | 775.00 | 122,078,900 |
| 2022-09-29 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 146,662,500 |
| 2022-09-28 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 144,138,700 |
| 2022-09-27 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | 126,614,500 |
| 2022-09-26 | 780.00 | 785.00 | 765.00 | 770.00 | 770.00 | 184,147,000 |
| 2022-09-23 | 780.00 | 785.00 | 730.00 | 780.00 | 780.00 | 186,581,500 |
| 2022-09-22 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | 171,955,100 |
| 2022-09-21 | 785.00 | 790.00 | 770.00 | 785.00 | 785.00 | 175,703,800 |
| 2022-09-20 | 790.00 | 805.00 | 775.00 | 785.00 | 785.00 | 159,344,800 |
| 2022-09-19 | 795.00 | 805.00 | 785.00 | 790.00 | 790.00 | 182,591,500 |
| 2022-09-16 | 805.00 | 810.00 | 785.00 | 795.00 | 795.00 | 160,488,000 |
| 2022-09-15 | 835.00 | 835.00 | 805.00 | 805.00 | 805.00 | 134,491,700 |
| 2022-09-14 | 835.00 | 855.00 | 830.00 | 835.00 | 835.00 | 126,072,200 |
| 2022-09-13 | 825.00 | 845.00 | 825.00 | 835.00 | 835.00 | 133,533,600 |
| 2022-09-12 | 825.00 | 830.00 | 805.00 | 825.00 | 825.00 | 156,177,500 |
| 2022-09-09 | 825.00 | 855.00 | 820.00 | 825.00 | 825.00 | 129,313,800 |
| 2022-09-08 | 820.00 | 830.00 | 810.00 | 825.00 | 825.00 | 130,537,900 |
| 2022-09-07 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 112,766,900 |
| 2022-09-06 | 845.00 | 850.00 | 820.00 | 830.00 | 830.00 | 107,344,500 |
| 2022-09-05 | 860.00 | 875.00 | 840.00 | 845.00 | 845.00 | 124,349,500 |
| 2022-09-02 | 865.00 | 885.00 | 855.00 | 860.00 | 860.00 | 104,141,200 |
| 2022-09-01 | 860.00 | 895.00 | 860.00 | 865.00 | 865.00 | 167,257,900 |
| 2022-08-31 | 845.00 | 870.00 | 835.00 | 860.00 | 860.00 | 150,581,300 |
| 2022-08-30 | 845.00 | 855.00 | 835.00 | 845.00 | 845.00 | 120,449,400 |
| 2022-08-29 | 845.00 | 865.00 | 840.00 | 845.00 | 845.00 | 106,388,500 |
| 2022-08-26 | 860.00 | 865.00 | 835.00 | 845.00 | 845.00 | 112,717,600 |
| 2022-08-25 | 880.00 | 885.00 | 855.00 | 860.00 | 860.00 | 109,290,200 |
| 2022-08-24 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 125,224,200 |
| 2022-08-23 | 885.00 | 905.00 | 875.00 | 885.00 | 885.00 | 123,547,700 |
| 2022-08-22 | 885.00 | 890.00 | 860.00 | 885.00 | 885.00 | 109,769,500 |
| 2022-08-19 | 885.00 | 915.00 | 880.00 | 885.00 | 885.00 | 119,670,900 |
| 2022-08-18 | 855.00 | 885.00 | 855.00 | 885.00 | 885.00 | 147,865,700 |
| 2022-08-16 | 850.00 | 870.00 | 845.00 | 855.00 | 855.00 | 149,034,500 |
| 2022-08-15 | 835.00 | 855.00 | 830.00 | 850.00 | 850.00 | 162,310,200 |
| 2022-08-12 | 815.00 | 845.00 | 815.00 | 840.00 | 840.00 | 163,523,600 |
| 2022-08-11 | 800.00 | 820.00 | 795.00 | 815.00 | 815.00 | 162,075,700 |
| 2022-08-10 | 805.00 | 825.00 | 795.00 | 800.00 | 800.00 | 165,261,400 |
| 2022-08-09 | 795.00 | 820.00 | 795.00 | 805.00 | 805.00 | 156,045,100 |
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.