Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 665.00 | 665.00 | 625.00 | 625.00 | 625.00 | 2,238,300 |
| 2025-02-03 | 635.00 | 675.00 | 625.00 | 665.00 | 665.00 | 8,148,600 |
| 2025-01-31 | 625.00 | 650.00 | 620.00 | 635.00 | 635.00 | 2,571,700 |
| 2025-01-30 | 610.00 | 635.00 | 600.00 | 630.00 | 630.00 | 3,669,300 |
| 2025-01-24 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 5,457,200 |
| 2025-01-23 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 87,641,000 |
| 2025-01-22 | 560.00 | 590.00 | 560.00 | 585.00 | 585.00 | 4,246,900 |
| 2025-01-21 | 555.00 | 580.00 | 550.00 | 560.00 | 560.00 | 5,230,300 |
| 2025-01-20 | 555.00 | 570.00 | 545.00 | 555.00 | 555.00 | 3,796,100 |
| 2025-01-17 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 6,885,400 |
| 2025-01-16 | 545.00 | 565.00 | 540.00 | 545.00 | 545.00 | 3,688,800 |
| 2025-01-15 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | 1,358,700 |
| 2025-01-14 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 3,019,100 |
| 2025-01-13 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 1,052,000 |
| 2025-01-10 | 550.00 | 565.00 | 535.00 | 545.00 | 545.00 | 2,615,000 |
| 2025-01-09 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 1,859,500 |
| 2025-01-08 | 560.00 | 575.00 | 545.00 | 550.00 | 550.00 | 3,155,700 |
| 2025-01-07 | 565.00 | 580.00 | 560.00 | 560.00 | 560.00 | 2,705,400 |
| 2025-01-06 | 570.00 | 585.00 | 565.00 | 565.00 | 565.00 | 3,050,700 |
| 2025-01-03 | 550.00 | 585.00 | 550.00 | 570.00 | 570.00 | 5,195,200 |
| 2025-01-02 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 3,323,100 |
| 2024-12-30 | 525.00 | 565.00 | 525.00 | 565.00 | 565.00 | 4,697,700 |
| 2024-12-27 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 2,338,000 |
| 2024-12-24 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 2,186,300 |
| 2024-12-23 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 2,834,000 |
| 2024-12-20 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2,071,200 |
| 2024-12-19 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,405,200 |
| 2024-12-18 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 1,317,000 |
| 2024-12-17 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1,722,100 |
| 2024-12-16 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 1,186,200 |
| 2024-12-13 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 1,499,600 |
| 2024-12-12 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 956,400 |
| 2024-12-11 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 641,200 |
| 2024-12-10 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 1,602,300 |
| 2024-12-09 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 1,091,200 |
| 2024-12-06 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 2,097,600 |
| 2024-12-05 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 620,600 |
| 2024-12-04 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1,345,000 |
| 2024-12-03 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 3,214,400 |
| 2024-12-02 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,050,000 |
| 2024-11-29 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 622,700 |
| 2024-11-28 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 457,000 |
| 2024-11-26 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 421,800 |
| 2024-11-25 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,788,700 |
| 2024-11-22 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,290,000 |
| 2024-11-21 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 1,004,800 |
| 2024-11-20 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,270,700 |
| 2024-11-19 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2,120,900 |
| 2024-11-18 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 5,589,300 |
| 2024-11-15 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 3,240,400 |
| 2024-11-14 | 498.00 | 525.00 | 498.00 | 510.00 | 510.00 | 2,839,100 |
| 2024-11-13 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 2,045,400 |
| 2024-11-12 | 540.00 | 555.00 | 520.00 | 525.00 | 525.00 | 1,632,700 |
| 2024-11-11 | 570.00 | 570.00 | 535.00 | 555.00 | 555.00 | 1,908,100 |
| 2024-11-08 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1,651,800 |
| 2024-11-07 | 580.00 | 580.00 | 550.00 | 565.00 | 565.00 | 683,700 |
| 2024-11-06 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 5,060,600 |
| 2024-11-05 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 7,647,600 |
| 2024-11-04 | 550.00 | 565.00 | 545.00 | 555.00 | 555.00 | 5,695,500 |
| 2024-11-01 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | 4,273,900 |
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.