Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 795.00 | 820.00 | 795.00 | 805.00 | 805.00 | 156,045,100 |
| 2022-08-08 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | 176,558,400 |
| 2022-08-05 | 810.00 | 825.00 | 800.00 | 800.00 | 800.00 | 173,585,600 |
| 2022-08-04 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | 168,223,500 |
| 2022-08-03 | 795.00 | 815.00 | 795.00 | 815.00 | 815.00 | 165,867,800 |
| 2022-08-02 | 805.00 | 810.00 | 790.00 | 795.00 | 795.00 | 130,577,400 |
| 2022-08-01 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 10,323,500 |
| 2022-07-29 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 7,074,900 |
| 2022-07-28 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 6,728,000 |
| 2022-07-27 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 9,571,700 |
| 2022-07-26 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 8,775,700 |
| 2022-07-25 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | 6,454,400 |
| 2022-07-22 | 765.00 | 785.00 | 765.00 | 785.00 | 785.00 | 7,846,200 |
| 2022-07-21 | 775.00 | 775.00 | 755.00 | 765.00 | 765.00 | 6,729,600 |
| 2022-07-20 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 5,840,900 |
| 2022-07-19 | 745.00 | 760.00 | 740.00 | 760.00 | 760.00 | 7,854,200 |
| 2022-07-18 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 5,803,600 |
| 2022-07-15 | 740.00 | 750.00 | 735.00 | 750.00 | 750.00 | 6,500,900 |
| 2022-07-14 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | 5,706,600 |
| 2022-07-13 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 7,743,400 |
| 2022-07-12 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 7,012,300 |
| 2022-07-11 | 730.00 | 730.00 | 715.00 | 725.00 | 725.00 | 5,781,500 |
| 2022-07-08 | 725.00 | 735.00 | 715.00 | 730.00 | 730.00 | 8,963,800 |
| 2022-07-07 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 6,773,200 |
| 2022-07-06 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 5,833,200 |
| 2022-07-05 | 690.00 | 715.00 | 685.00 | 715.00 | 715.00 | 8,946,000 |
| 2022-07-04 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 6,861,500 |
| 2022-07-01 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 5,944,800 |
| 2022-06-30 | 685.00 | 705.00 | 685.00 | 700.00 | 700.00 | 8,082,900 |
| 2022-06-29 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 8,127,900 |
| 2022-06-28 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 7,087,600 |
| 2022-06-27 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 5,871,000 |
| 2022-06-24 | 680.00 | 690.00 | 675.00 | 690.00 | 690.00 | 8,070,000 |
| 2022-06-23 | 670.00 | 685.00 | 655.00 | 680.00 | 680.00 | 8,405,100 |
| 2022-06-22 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 7,668,700 |
| 2022-06-21 | 655.00 | 675.00 | 655.00 | 675.00 | 675.00 | 6,983,700 |
| 2022-06-20 | 630.00 | 655.00 | 620.00 | 655.00 | 655.00 | 10,756,800 |
| 2022-06-17 | 635.00 | 635.00 | 615.00 | 630.00 | 630.00 | 6,531,200 |
| 2022-06-16 | 600.00 | 640.00 | 600.00 | 635.00 | 635.00 | 8,699,200 |
| 2022-06-15 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 7,453,100 |
| 2022-06-14 | 585.00 | 620.00 | 580.00 | 610.00 | 610.00 | 8,591,400 |
| 2022-06-13 | 585.00 | 595.00 | 570.00 | 580.00 | 580.00 | 8,621,600 |
| 2022-06-10 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 7,213,800 |
| 2022-06-09 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | 5,266,400 |
| 2022-06-08 | 580.00 | 595.00 | 575.00 | 595.00 | 595.00 | 3,441,400 |
| 2022-06-07 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1,203,300 |
| 2022-06-06 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 1,191,800 |
| 2022-06-03 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1,289,900 |
| 2022-06-02 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 935,800 |
| 2022-05-31 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 1,178,900 |
| 2022-05-30 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | 1,185,900 |
| 2022-05-27 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 910,400 |
| 2022-05-25 | 575.00 | 590.00 | 570.00 | 575.00 | 575.00 | 2,281,800 |
| 2022-05-24 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 1,029,600 |
| 2022-05-23 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 1,246,100 |
| 2022-05-20 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1,686,400 |
| 2022-05-19 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 1,229,200 |
| 2022-05-18 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 1,107,100 |
| 2022-05-17 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1,666,500 |
| 2022-05-13 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1,615,000 |
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.