Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 865.00 | 900.00 | 860.00 | 890.00 | 890.00 | 8,253,900 |
| 2025-05-08 | 850.00 | 870.00 | 840.00 | 865.00 | 865.00 | 8,043,300 |
| 2025-05-07 | 810.00 | 850.00 | 805.00 | 850.00 | 850.00 | 9,135,400 |
| 2025-05-06 | 805.00 | 815.00 | 785.00 | 805.00 | 805.00 | 6,412,400 |
| 2025-05-05 | 790.00 | 815.00 | 785.00 | 805.00 | 805.00 | 6,360,800 |
| 2025-05-02 | 800.00 | 800.00 | 770.00 | 790.00 | 790.00 | 6,139,200 |
| 2025-04-30 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 6,092,200 |
| 2025-04-29 | 780.00 | 800.00 | 775.00 | 790.00 | 790.00 | 6,741,300 |
| 2025-04-28 | 770.00 | 780.00 | 760.00 | 780.00 | 780.00 | 6,742,600 |
| 2025-04-25 | 775.00 | 775.00 | 755.00 | 775.00 | 775.00 | 1,992,800 |
| 2025-04-24 | 785.00 | 790.00 | 775.00 | 775.00 | 775.00 | 6,420,600 |
| 2025-04-23 | 770.00 | 795.00 | 760.00 | 785.00 | 785.00 | 6,316,500 |
| 2025-04-22 | 750.00 | 770.00 | 725.00 | 770.00 | 770.00 | 7,171,700 |
| 2025-04-21 | 735.00 | 755.00 | 730.00 | 750.00 | 750.00 | 6,774,800 |
| 2025-04-17 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 3,540,200 |
| 2025-04-16 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 6,627,200 |
| 2025-04-15 | 735.00 | 735.00 | 720.00 | 735.00 | 735.00 | 3,371,700 |
| 2025-04-14 | 740.00 | 740.00 | 720.00 | 735.00 | 735.00 | 3,008,900 |
| 2025-04-11 | 805.00 | 805.00 | 735.00 | 735.00 | 735.00 | 4,332,900 |
| 2025-04-10 | 745.00 | 820.00 | 745.00 | 810.00 | 810.00 | 13,116,600 |
| 2025-04-09 | 745.00 | 750.00 | 715.00 | 745.00 | 745.00 | 130,551,800 |
| 2025-04-08 | 690.00 | 745.00 | 690.00 | 745.00 | 745.00 | 191,900 |
| 2025-03-27 | 745.00 | 770.00 | 725.00 | 760.00 | 760.00 | 13,625,700 |
| 2025-03-26 | 745.00 | 750.00 | 660.00 | 745.00 | 745.00 | 13,544,400 |
| 2025-03-25 | 690.00 | 750.00 | 690.00 | 745.00 | 745.00 | 103,239,300 |
| 2025-03-24 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 4,587,300 |
| 2025-03-21 | 690.00 | 690.00 | 660.00 | 690.00 | 690.00 | 3,533,500 |
| 2025-03-20 | 705.00 | 710.00 | 685.00 | 690.00 | 690.00 | 3,839,800 |
| 2025-03-19 | 690.00 | 715.00 | 690.00 | 705.00 | 705.00 | 7,335,300 |
| 2025-03-18 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 2,832,400 |
| 2025-03-17 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 5,094,900 |
| 2025-03-14 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 3,321,500 |
| 2025-03-13 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 6,398,000 |
| 2025-03-12 | 725.00 | 735.00 | 705.00 | 725.00 | 725.00 | 6,169,700 |
| 2025-03-11 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 6,696,000 |
| 2025-03-10 | 725.00 | 730.00 | 685.00 | 725.00 | 725.00 | 2,666,200 |
| 2025-03-07 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 4,597,000 |
| 2025-03-06 | 745.00 | 755.00 | 730.00 | 735.00 | 735.00 | 6,919,900 |
| 2025-03-05 | 790.00 | 800.00 | 720.00 | 745.00 | 745.00 | 4,963,000 |
| 2025-03-04 | 770.00 | 800.00 | 760.00 | 790.00 | 790.00 | 7,362,400 |
| 2025-03-03 | 750.00 | 775.00 | 745.00 | 770.00 | 770.00 | 6,787,900 |
| 2025-02-28 | 755.00 | 760.00 | 740.00 | 750.00 | 750.00 | 6,746,800 |
| 2025-02-27 | 755.00 | 770.00 | 745.00 | 755.00 | 755.00 | 6,722,300 |
| 2025-02-26 | 730.00 | 760.00 | 725.00 | 755.00 | 755.00 | 6,690,200 |
| 2025-02-25 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 7,288,400 |
| 2025-02-24 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 7,331,000 |
| 2025-02-21 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 6,757,400 |
| 2025-02-20 | 700.00 | 710.00 | 680.00 | 690.00 | 690.00 | 7,783,600 |
| 2025-02-19 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | 6,751,200 |
| 2025-02-18 | 695.00 | 710.00 | 685.00 | 705.00 | 705.00 | 7,873,200 |
| 2025-02-17 | 690.00 | 695.00 | 660.00 | 695.00 | 695.00 | 7,408,700 |
| 2025-02-14 | 680.00 | 695.00 | 675.00 | 690.00 | 690.00 | 7,271,500 |
| 2025-02-13 | 665.00 | 685.00 | 650.00 | 680.00 | 680.00 | 7,941,900 |
| 2025-02-12 | 620.00 | 665.00 | 620.00 | 665.00 | 665.00 | 7,926,000 |
| 2025-02-11 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | 8,506,500 |
| 2025-02-10 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 8,225,800 |
| 2025-02-07 | 620.00 | 645.00 | 615.00 | 625.00 | 625.00 | 8,921,100 |
| 2025-02-06 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 9,262,800 |
| 2025-02-05 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 4,233,200 |
| 2025-02-04 | 665.00 | 665.00 | 625.00 | 625.00 | 625.00 | 2,238,300 |
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.