Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 4,286,900 |
| 2025-08-11 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,522,900 |
| 2025-08-08 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 4,693,900 |
| 2025-08-07 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 4,584,100 |
| 2025-08-06 | 1,055.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 4,893,800 |
| 2025-08-05 | 1,055.00 | 1,075.00 | 1,030.00 | 1,055.00 | 1,055.00 | 5,928,300 |
| 2025-08-04 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 5,128,200 |
| 2025-08-01 | 1,035.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,055.00 | 5,965,100 |
| 2025-07-31 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 6,142,000 |
| 2025-07-30 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 5,355,100 |
| 2025-07-29 | 1,020.00 | 1,040.00 | 975.00 | 1,035.00 | 1,035.00 | 5,416,000 |
| 2025-07-28 | 980.00 | 1,025.00 | 975.00 | 1,020.00 | 1,020.00 | 8,108,600 |
| 2025-07-25 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | 5,155,200 |
| 2025-07-24 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | 4,935,600 |
| 2025-07-23 | 980.00 | 995.00 | 975.00 | 985.00 | 985.00 | 5,185,800 |
| 2025-07-22 | 1,005.00 | 1,005.00 | 945.00 | 980.00 | 980.00 | 6,676,200 |
| 2025-07-21 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 5,406,400 |
| 2025-07-18 | 980.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 5,683,700 |
| 2025-07-17 | 990.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 5,107,800 |
| 2025-07-16 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 5,336,400 |
| 2025-07-15 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 5,125,800 |
| 2025-07-14 | 985.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 5,151,400 |
| 2025-07-11 | 995.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 6,184,400 |
| 2025-07-10 | 950.00 | 995.00 | 945.00 | 995.00 | 995.00 | 6,624,600 |
| 2025-07-09 | 950.00 | 955.00 | 935.00 | 950.00 | 950.00 | 5,456,100 |
| 2025-07-08 | 950.00 | 955.00 | 930.00 | 940.00 | 940.00 | 3,391,500 |
| 2025-07-07 | 925.00 | 960.00 | 920.00 | 950.00 | 950.00 | 5,755,200 |
| 2025-07-04 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 5,559,500 |
| 2025-07-03 | 925.00 | 935.00 | 870.00 | 920.00 | 920.00 | 6,953,600 |
| 2025-07-02 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | 5,061,000 |
| 2025-07-01 | 925.00 | 960.00 | 925.00 | 955.00 | 955.00 | 5,369,800 |
| 2025-06-30 | 910.00 | 930.00 | 905.00 | 925.00 | 925.00 | 5,497,100 |
| 2025-06-26 | 905.00 | 925.00 | 900.00 | 910.00 | 910.00 | 5,360,400 |
| 2025-06-25 | 900.00 | 915.00 | 895.00 | 915.00 | 915.00 | 5,222,800 |
| 2025-06-24 | 910.00 | 935.00 | 910.00 | 910.00 | 910.00 | 5,333,700 |
| 2025-06-23 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | 5,560,400 |
| 2025-06-20 | 920.00 | 935.00 | 920.00 | 920.00 | 920.00 | 5,534,800 |
| 2025-06-19 | 935.00 | 940.00 | 920.00 | 930.00 | 930.00 | 6,141,100 |
| 2025-06-18 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | 5,036,100 |
| 2025-06-17 | 945.00 | 955.00 | 935.00 | 945.00 | 945.00 | 5,400,900 |
| 2025-06-16 | 920.00 | 955.00 | 915.00 | 945.00 | 945.00 | 5,299,700 |
| 2025-06-13 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | 6,248,500 |
| 2025-06-12 | 960.00 | 975.00 | 945.00 | 960.00 | 960.00 | 5,239,300 |
| 2025-06-11 | 955.00 | 960.00 | 945.00 | 960.00 | 960.00 | 5,555,100 |
| 2025-06-10 | 955.00 | 960.00 | 935.00 | 955.00 | 955.00 | 5,485,500 |
| 2025-06-05 | 945.00 | 965.00 | 945.00 | 955.00 | 955.00 | 5,200,500 |
| 2025-06-04 | 945.00 | 960.00 | 940.00 | 950.00 | 950.00 | 5,934,200 |
| 2025-06-03 | 925.00 | 955.00 | 910.00 | 945.00 | 945.00 | 5,674,300 |
| 2025-06-02 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 5,570,800 |
| 2025-05-28 | 930.00 | 930.00 | 895.00 | 920.00 | 920.00 | 5,356,500 |
| 2025-05-27 | 940.00 | 945.00 | 915.00 | 930.00 | 930.00 | 5,493,600 |
| 2025-05-26 | 960.00 | 965.00 | 935.00 | 940.00 | 940.00 | 5,396,600 |
| 2025-05-23 | 945.00 | 960.00 | 945.00 | 960.00 | 960.00 | 5,699,500 |
| 2025-05-22 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 5,602,800 |
| 2025-05-21 | 895.00 | 910.00 | 890.00 | 895.00 | 895.00 | 6,688,500 |
| 2025-05-20 | 860.00 | 910.00 | 840.00 | 895.00 | 895.00 | 13,318,600 |
| 2025-05-19 | 835.00 | 865.00 | 820.00 | 865.00 | 865.00 | 4,906,200 |
| 2025-05-16 | 900.00 | 900.00 | 865.00 | 875.00 | 875.00 | 3,205,500 |
| 2025-05-15 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | 6,544,300 |
| 2025-05-14 | 890.00 | 910.00 | 885.00 | 900.00 | 900.00 | 6,609,400 |
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.