Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 4,616,500 |
| 2025-11-03 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,669,200 |
| 2025-10-31 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 3,762,800 |
| 2025-10-30 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2,911,700 |
| 2025-10-29 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 4,643,800 |
| 2025-10-28 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2,722,400 |
| 2025-10-27 | 1,120.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,937,400 |
| 2025-10-24 | 1,095.00 | 1,140.00 | 1,085.00 | 1,120.00 | 1,120.00 | 5,433,300 |
| 2025-10-23 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 4,923,900 |
| 2025-10-22 | 1,065.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 4,965,000 |
| 2025-10-21 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,028,900 |
| 2025-10-20 | 1,050.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,065.00 | 7,071,900 |
| 2025-10-17 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 4,770,200 |
| 2025-10-16 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 2,580,900 |
| 2025-10-15 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 4,717,500 |
| 2025-10-14 | 1,075.00 | 1,075.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5,929,800 |
| 2025-10-13 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 3,749,900 |
| 2025-10-10 | 1,110.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,085.00 | 4,209,800 |
| 2025-10-09 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2,864,700 |
| 2025-10-08 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 4,052,200 |
| 2025-10-07 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 3,789,300 |
| 2025-10-06 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 2,673,100 |
| 2025-10-03 | 1,130.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2,924,500 |
| 2025-10-02 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,110,500 |
| 2025-10-01 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 3,212,100 |
| 2025-09-30 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 3,654,500 |
| 2025-09-29 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | 3,717,400 |
| 2025-09-26 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,166,500 |
| 2025-09-25 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | 4,283,100 |
| 2025-09-24 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | 5,489,100 |
| 2025-09-23 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 4,057,000 |
| 2025-09-22 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | 5,490,700 |
| 2025-09-19 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 5,747,700 |
| 2025-09-18 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 4,494,600 |
| 2025-09-17 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 4,365,400 |
| 2025-09-16 | 1,165.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 5,690,200 |
| 2025-09-15 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 5,600,500 |
| 2025-09-12 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 4,664,400 |
| 2025-09-11 | 1,145.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | 5,256,000 |
| 2025-09-10 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 4,904,300 |
| 2025-09-09 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,653,400 |
| 2025-09-08 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 3,654,900 |
| 2025-09-05 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2025-09-04 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,259,800 |
| 2025-09-03 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,407,500 |
| 2025-09-02 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 3,165,800 |
| 2025-09-01 | 1,135.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1,330,700 |
| 2025-08-29 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 4,901,600 |
| 2025-08-28 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 4,700,700 |
| 2025-08-27 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 4,569,600 |
| 2025-08-26 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 4,687,900 |
| 2025-08-25 | 1,100.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,120.00 | 4,559,200 |
| 2025-08-22 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,115.00 | 4,494,700 |
| 2025-08-21 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,227,700 |
| 2025-08-20 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,094,800 |
| 2025-08-19 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 5,523,000 |
| 2025-08-18 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2025-08-15 | 1,105.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | 4,738,900 |
| 2025-08-14 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 4,386,500 |
| 2025-08-13 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 4,604,300 |
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.