Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 1,533,000 |
| 2022-05-11 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1,142,200 |
| 2022-05-10 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1,157,000 |
| 2022-05-09 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 1,120,700 |
| 2022-04-28 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1,430,800 |
| 2022-04-27 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,082,800 |
| 2022-04-26 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1,378,800 |
| 2022-04-25 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1,873,600 |
| 2022-04-22 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,620,900 |
| 2022-04-21 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 1,440,100 |
| 2022-04-20 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | 1,198,800 |
| 2022-04-19 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 1,645,900 |
| 2022-04-18 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 601,600 |
| 2022-04-14 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1,415,800 |
| 2022-04-13 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 2,064,800 |
| 2022-04-12 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | 1,370,600 |
| 2022-04-11 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 1,828,700 |
| 2022-04-08 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1,285,400 |
| 2022-04-07 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | 1,774,100 |
| 2022-04-06 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 1,509,400 |
| 2022-04-05 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1,743,300 |
| 2022-04-04 | 565.00 | 575.00 | 560.00 | 575.00 | 575.00 | 1,322,800 |
| 2022-04-01 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 1,867,300 |
| 2022-03-31 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | 1,644,000 |
| 2022-03-30 | 560.00 | 580.00 | 555.00 | 580.00 | 580.00 | 2,325,600 |
| 2022-03-29 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 1,481,700 |
| 2022-03-28 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1,395,000 |
| 2022-03-25 | 565.00 | 590.00 | 560.00 | 560.00 | 560.00 | 3,413,600 |
| 2022-03-24 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1,879,200 |
| 2022-03-23 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 1,155,100 |
| 2022-03-22 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,818,300 |
| 2022-03-21 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 1,486,400 |
| 2022-03-18 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 1,656,900 |
| 2022-03-17 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 2,000,300 |
| 2022-03-16 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1,056,200 |
| 2022-03-15 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 2,496,200 |
| 2022-03-14 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1,471,500 |
| 2022-03-11 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 1,673,700 |
| 2022-03-10 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1,444,400 |
| 2022-03-09 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1,358,200 |
| 2022-03-08 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 1,368,400 |
| 2022-03-07 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 1,132,700 |
| 2022-03-04 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 1,893,800 |
| 2022-03-02 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 1,774,200 |
| 2022-03-01 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1,835,600 |
| 2022-02-25 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2,378,400 |
| 2022-02-24 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 2,650,800 |
| 2022-02-23 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,417,100 |
| 2022-02-22 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 2,265,000 |
| 2022-02-21 | 565.00 | 575.00 | 560.00 | 560.00 | 560.00 | 2,592,100 |
| 2022-02-18 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 2,514,500 |
| 2022-02-17 | 560.00 | 575.00 | 560.00 | 560.00 | 560.00 | 2,803,600 |
| 2022-02-16 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1,226,800 |
| 2022-02-15 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,614,300 |
| 2022-02-14 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 1,650,600 |
| 2022-02-11 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 1,491,900 |
| 2022-02-10 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 1,720,600 |
| 2022-02-09 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,310,500 |
| 2022-02-08 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 1,738,300 |
| 2022-02-07 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1,319,500 |
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.