Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2,040.00 | 2,080.00 | 1,800.00 | 1,800.00 | 1,800.00 | 47,300 |
| 2026-07-23 | 1,925.00 | 2,080.00 | 1,835.00 | 1,855.00 | 1,855.00 | 16,800 |
| 2026-07-22 | 1,815.00 | 2,150.00 | 1,800.00 | 1,925.00 | 1,925.00 | 100,300 |
| 2026-07-21 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,000 |
| 2026-07-20 | 1,800.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | 14,800 |
| 2026-07-17 | 1,810.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | 29,700 |
| 2026-07-16 | 1,840.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,810.00 | 32,800 |
| 2026-07-15 | 2,060.00 | 2,150.00 | 1,800.00 | 1,800.00 | 1,800.00 | 185,100 |
| 2026-07-14 | 2,070.00 | 2,120.00 | 1,930.00 | 1,965.00 | 1,965.00 | 45,300 |
| 2026-07-13 | 2,000.00 | 2,150.00 | 1,845.00 | 2,070.00 | 2,070.00 | 28,500 |
| 2026-07-10 | 1,865.00 | 2,000.00 | 1,865.00 | 2,000.00 | 2,000.00 | 1,000 |
| 2026-07-09 | 1,805.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,860.00 | 800 |
| 2026-07-08 | 1,805.00 | 2,030.00 | 1,800.00 | 1,805.00 | 1,805.00 | 2,700 |
| 2026-07-07 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,000 |
| 2026-07-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10,200 |
| 2026-07-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-07-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 900 |
| 2026-07-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,800 |
| 2026-06-30 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 7,200 |
| 2026-06-29 | 2,250.00 | 2,250.00 | 1,795.00 | 1,810.00 | 1,810.00 | 11,100 |
| 2026-06-26 | 2,000.00 | 2,060.00 | 1,800.00 | 1,805.00 | 1,805.00 | 28,400 |
| 2026-06-25 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 26,200 |
| 2026-06-24 | 1,965.00 | 2,000.00 | 1,790.00 | 1,800.00 | 1,800.00 | 21,400 |
| 2026-06-23 | 1,885.00 | 1,885.00 | 1,700.00 | 1,885.00 | 1,885.00 | 111,400 |
| 2026-06-22 | 1,830.00 | 1,890.00 | 1,800.00 | 1,885.00 | 1,885.00 | 4,500 |
| 2026-06-19 | 1,835.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 18,900 |
| 2026-06-18 | 1,895.00 | 1,895.00 | 1,780.00 | 1,835.00 | 1,835.00 | 155,700 |
| 2026-06-17 | 1,915.00 | 2,000.00 | 1,755.00 | 1,890.00 | 1,890.00 | 47,800 |
| 2026-06-16 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2026-06-15 | 1,535.00 | 1,845.00 | 1,530.00 | 1,845.00 | 1,845.00 | 58,100 |
| 2026-06-12 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,535.00 | 10,300 |
| 2026-06-11 | 1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 30,500 |
| 2026-06-10 | 1,350.00 | 1,615.00 | 1,350.00 | 1,500.00 | 1,500.00 | 24,200 |
| 2026-06-09 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,500 |
| 2026-06-08 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,600 |
| 2026-06-05 | 1,450.00 | 1,450.00 | 1,345.00 | 1,350.00 | 1,350.00 | 51,200 |
| 2026-06-04 | 1,565.00 | 1,650.00 | 1,345.00 | 1,475.00 | 1,475.00 | 101,700 |
| 2026-06-03 | 1,355.00 | 1,575.00 | 1,345.00 | 1,565.00 | 1,565.00 | 79,800 |
| 2026-06-02 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 69,900 |
| 2026-06-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-05-29 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 54,300 |
| 2026-05-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-05-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-05-26 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 218,000 |
| 2026-05-25 | 1,350.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 46,161,800 |
| 2026-05-22 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 321,700 |
| 2026-05-21 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 782,100 |
| 2026-05-20 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 555,600 |
| 2026-05-19 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 490,500 |
| 2026-05-18 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 308,900 |
| 2026-05-15 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-05-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-05-13 | 1,350.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 593,000 |
| 2026-05-12 | 1,350.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | 721,200 |
| 2026-05-11 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 249,800 |
| 2026-05-08 | 1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,350.00 | 303,300 |
| 2026-05-07 | 1,355.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 383,600 |
| 2026-05-06 | 1,460.00 | 1,460.00 | 1,330.00 | 1,350.00 | 1,350.00 | 509,900 |
| 2026-05-05 | 1,350.00 | 1,515.00 | 1,335.00 | 1,470.00 | 1,470.00 | 316,000 |
| 2026-05-04 | 1,350.00 | 1,360.00 | 1,250.00 | 1,360.00 | 1,360.00 | 783,400 |
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.