Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-04-30 | 1,350.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | 435,100 |
| 2026-04-29 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 521,000 |
| 2026-04-28 | 1,235.00 | 1,475.00 | 1,155.00 | 1,350.00 | 1,350.00 | 407,900 |
| 2026-04-27 | 1,260.00 | 1,495.00 | 1,205.00 | 1,205.00 | 1,205.00 | 223,400 |
| 2026-04-24 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 127,500 |
| 2026-04-23 | 1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 226,700 |
| 2026-04-22 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 120,900 |
| 2026-04-21 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | 8,600 |
| 2026-04-20 | 1,330.00 | 1,330.00 | 1,255.00 | 1,300.00 | 1,300.00 | 268,600 |
| 2026-04-17 | 1,330.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 3,507,300 |
| 2026-04-16 | 1,330.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | 73,700 |
| 2026-04-15 | 1,330.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 57,800 |
| 2026-04-14 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 57,200 |
| 2026-04-13 | 1,330.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | 415,000 |
| 2026-04-10 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 55,400 |
| 2026-04-09 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 108,800 |
| 2026-04-08 | 1,330.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | 181,500 |
| 2026-04-07 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 278,200 |
| 2026-04-06 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 66,900 |
| 2026-04-02 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,500 |
| 2026-04-01 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 5,500 |
| 2026-03-31 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 51,100 |
| 2026-03-30 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 55,500 |
| 2026-03-27 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 23,600 |
| 2026-03-26 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 216,800 |
| 2026-03-25 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 255,700 |
| 2026-03-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 13,400 |
| 2026-03-16 | 1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 145,100 |
| 2026-03-13 | 1,350.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,340.00 | 33,200 |
| 2026-03-12 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 25,500 |
| 2026-03-11 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 26,500 |
| 2026-03-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 70,400 |
| 2026-03-09 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 307,200 |
| 2026-03-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 600 |
| 2026-03-05 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 73,400 |
| 2026-03-04 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 168,700 |
| 2026-03-03 | 1,350.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 261,100 |
| 2026-03-02 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 503,700 |
| 2026-02-27 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 391,800 |
| 2026-02-26 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 179,500 |
| 2026-02-25 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 323,900 |
| 2026-02-24 | 1,385.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1,775,700 |
| 2026-02-23 | 1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | 107,500 |
| 2026-02-20 | 1,370.00 | 1,590.00 | 1,340.00 | 1,410.00 | 1,410.00 | 215,000 |
| 2026-02-19 | 1,390.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,395.00 | 160,000 |
| 2026-02-18 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 631,600 |
| 2026-02-13 | 1,380.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 147,500 |
| 2026-02-12 | 1,405.00 | 1,425.00 | 1,340.00 | 1,380.00 | 1,380.00 | 271,800 |
| 2026-02-11 | 1,515.00 | 1,515.00 | 1,385.00 | 1,385.00 | 1,385.00 | 410,200 |
| 2026-02-10 | 1,385.00 | 1,650.00 | 1,370.00 | 1,515.00 | 1,515.00 | 487,400 |
| 2026-02-09 | 1,370.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | 301,400 |
| 2026-02-06 | 1,415.00 | 1,415.00 | 1,325.00 | 1,400.00 | 1,400.00 | 150,800 |
| 2026-02-05 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 12,800 |
| 2026-02-04 | 1,425.00 | 1,425.00 | 1,315.00 | 1,420.00 | 1,420.00 | 153,500 |
| 2026-02-03 | 1,420.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,420.00 | 58,900 |
| 2026-02-02 | 1,545.00 | 1,545.00 | 1,420.00 | 1,420.00 | 1,420.00 | 310,000 |
| 2026-01-30 | 1,530.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 48,100 |
| 2026-01-29 | 1,530.00 | 1,545.00 | 1,490.00 | 1,505.00 | 1,505.00 | 543,500 |
| 2026-01-28 | 1,570.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,550.00 | 81,900 |
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.