Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,570.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 36,800 |
| 2026-01-26 | 1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | 207,600 |
| 2026-01-23 | 1,580.00 | 1,580.00 | 1,450.00 | 1,580.00 | 1,580.00 | 1,542,300 |
| 2026-01-22 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | 1,037,300 |
| 2026-01-21 | 1,600.00 | 1,600.00 | 1,505.00 | 1,590.00 | 1,590.00 | 851,200 |
| 2026-01-20 | 1,560.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 470,800 |
| 2026-01-19 | 1,600.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | 2,826,800 |
| 2026-01-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-01-15 | 1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 1,356,800 |
| 2026-01-14 | 1,600.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 394,800 |
| 2026-01-13 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 195,700 |
| 2026-01-12 | 1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 794,600 |
| 2026-01-09 | 1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 511,000 |
| 2026-01-08 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 236,600 |
| 2026-01-07 | 1,570.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 537,700 |
| 2026-01-06 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 175,100 |
| 2026-01-05 | 1,600.00 | 1,610.00 | 1,540.00 | 1,600.00 | 1,600.00 | 445,000 |
| 2026-01-02 | 1,610.00 | 1,610.00 | 1,510.00 | 1,600.00 | 1,600.00 | 1,558,800 |
| 2026-01-01 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2025-12-31 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2025-12-30 | 1,620.00 | 1,620.00 | 1,500.00 | 1,610.00 | 1,610.00 | 540,400 |
| 2025-12-29 | 1,620.00 | 1,705.00 | 1,590.00 | 1,605.00 | 1,605.00 | 407,300 |
| 2025-12-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-12-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-12-24 | 1,600.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,600.00 | 179,800 |
| 2025-12-23 | 1,600.00 | 1,615.00 | 1,540.00 | 1,600.00 | 1,600.00 | 1,107,800 |
| 2025-12-22 | 1,610.00 | 1,640.00 | 1,595.00 | 1,600.00 | 1,600.00 | 404,000 |
| 2025-12-19 | 1,610.00 | 1,700.00 | 1,595.00 | 1,600.00 | 1,600.00 | 2,756,700 |
| 2025-12-18 | 1,630.00 | 1,630.00 | 1,575.00 | 1,610.00 | 1,610.00 | 215,100 |
| 2025-12-17 | 1,620.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,600.00 | 170,000 |
| 2025-12-16 | 1,625.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,620.00 | 691,500 |
| 2025-12-15 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 613,000 |
| 2025-12-12 | 1,605.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 181,400 |
| 2025-12-11 | 1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | 689,900 |
| 2025-12-10 | 1,625.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 353,300 |
| 2025-12-09 | 1,665.00 | 1,690.00 | 1,615.00 | 1,645.00 | 1,645.00 | 348,900 |
| 2025-12-08 | 1,645.00 | 1,705.00 | 1,625.00 | 1,665.00 | 1,665.00 | 1,442,200 |
| 2025-12-05 | 1,510.00 | 1,710.00 | 1,510.00 | 1,625.00 | 1,625.00 | 881,600 |
| 2025-12-04 | 1,610.00 | 1,635.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,285,200 |
| 2025-12-03 | 1,650.00 | 1,775.00 | 1,600.00 | 1,610.00 | 1,610.00 | 387,100 |
| 2025-12-02 | 1,525.00 | 1,805.00 | 1,485.00 | 1,650.00 | 1,650.00 | 1,878,300 |
| 2025-12-01 | 1,700.00 | 1,700.00 | 1,400.00 | 1,530.00 | 1,530.00 | 830,000 |
| 2025-11-28 | 1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,222,600 |
| 2025-11-27 | 1,530.00 | 1,715.00 | 1,405.00 | 1,530.00 | 1,530.00 | 3,299,300 |
| 2025-11-26 | 1,220.00 | 1,525.00 | 1,185.00 | 1,525.00 | 1,525.00 | 33,086,700 |
| 2025-11-25 | 1,085.00 | 1,285.00 | 1,080.00 | 1,220.00 | 1,220.00 | 2,809,800 |
| 2025-11-24 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 4,227,500 |
| 2025-11-21 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 4,752,700 |
| 2025-11-20 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,313,800 |
| 2025-11-19 | 1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,825,200 |
| 2025-11-18 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 4,380,200 |
| 2025-11-17 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,939,800 |
| 2025-11-14 | 1,115.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 3,102,500 |
| 2025-11-13 | 1,075.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,115.00 | 4,401,700 |
| 2025-11-12 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 3,116,100 |
| 2025-11-11 | 1,100.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1,944,700 |
| 2025-11-10 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 4,358,400 |
| 2025-11-07 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 4,263,000 |
| 2025-11-06 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 4,143,700 |
| 2025-11-05 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 3,915,800 |
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.