Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 540.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,287,600 |
| 2022-02-03 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 1,407,200 |
| 2022-02-02 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 1,544,400 |
| 2022-01-31 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 1,367,800 |
| 2022-01-28 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,552,100 |
| 2022-01-27 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1,741,400 |
| 2022-01-26 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2,096,100 |
| 2022-01-25 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 2,758,300 |
| 2022-01-24 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 1,810,200 |
| 2022-01-21 | 535.00 | 570.00 | 535.00 | 540.00 | 540.00 | 3,033,600 |
| 2022-01-20 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1,563,500 |
| 2022-01-19 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1,863,500 |
| 2022-01-18 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 2,264,600 |
| 2022-01-17 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 2,628,400 |
| 2022-01-14 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 2,326,600 |
| 2022-01-13 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2,640,200 |
| 2022-01-12 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 2,195,400 |
| 2022-01-11 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | 1,542,700 |
| 2022-01-10 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 1,255,600 |
| 2022-01-07 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1,549,800 |
| 2022-01-06 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | 984,000 |
| 2022-01-05 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 1,428,200 |
| 2022-01-04 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 1,621,100 |
| 2022-01-03 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,460,600 |
| 2021-12-30 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2,120,700 |
| 2021-12-29 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 1,727,800 |
| 2021-12-28 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 2,065,700 |
| 2021-12-27 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 2,096,000 |
| 2021-12-24 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | 2,841,000 |
| 2021-12-23 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 1,431,100 |
| 2021-12-22 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 2,238,600 |
| 2021-12-21 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2,652,300 |
| 2021-12-20 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 2,225,800 |
| 2021-12-17 | 525.00 | 530.00 | 505.00 | 505.00 | 505.00 | 1,838,500 |
| 2021-12-16 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 2,743,900 |
| 2021-12-15 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 2,687,100 |
| 2021-12-14 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 2,567,800 |
| 2021-12-13 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 3,824,200 |
| 2021-12-10 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 5,440,400 |
| 2021-12-09 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | 5,379,600 |
| 2021-12-08 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 6,409,900 |
| 2021-12-07 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 5,879,500 |
| 2021-12-06 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 3,849,200 |
| 2021-12-03 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | 3,997,500 |
| 2021-12-02 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 4,582,800 |
| 2021-12-01 | 498.00 | 505.00 | 494.00 | 494.00 | 494.00 | 5,211,500 |
| 2021-11-30 | 505.00 | 510.00 | 496.00 | 498.00 | 498.00 | 4,701,600 |
| 2021-11-29 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 5,379,700 |
| 2021-11-26 | 488.00 | 490.00 | 484.00 | 490.00 | 490.00 | 3,602,600 |
| 2021-11-25 | 484.00 | 492.00 | 480.00 | 488.00 | 488.00 | 3,909,600 |
| 2021-11-24 | 474.00 | 482.00 | 472.00 | 482.00 | 482.00 | 4,795,900 |
| 2021-11-23 | 474.00 | 476.00 | 472.00 | 474.00 | 474.00 | 3,362,700 |
| 2021-11-22 | 476.00 | 476.00 | 472.00 | 472.00 | 472.00 | 3,038,600 |
| 2021-11-19 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 4,414,600 |
| 2021-11-18 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 7,223,100 |
| 2021-11-17 | 474.00 | 476.00 | 470.00 | 470.00 | 470.00 | 4,369,900 |
| 2021-11-16 | 466.00 | 472.00 | 466.00 | 472.00 | 472.00 | 23,943,000 |
| 2021-11-15 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 1,861,900 |
| 2021-11-12 | 470.00 | 472.00 | 464.00 | 466.00 | 466.00 | 768,400 |
| 2021-11-11 | 470.00 | 472.00 | 468.00 | 470.00 | 470.00 | 2,810,700 |
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.