Capital Financial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 8,358,400 |
| 2024-10-30 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 8,602,400 |
| 2024-10-29 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2,415,600 |
| 2024-10-28 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 915,900 |
| 2024-10-25 | 540.00 | 540.00 | 510.00 | 535.00 | 535.00 | 1,665,100 |
| 2024-10-24 | 595.00 | 600.00 | 535.00 | 540.00 | 540.00 | 6,642,400 |
| 2024-10-23 | 565.00 | 600.00 | 515.00 | 595.00 | 595.00 | 8,558,400 |
| 2024-10-22 | 505.00 | 575.00 | 500.00 | 565.00 | 565.00 | 12,932,600 |
| 2024-10-21 | 472.00 | 505.00 | 472.00 | 505.00 | 505.00 | 14,662,300 |
| 2024-10-18 | 472.00 | 478.00 | 470.00 | 472.00 | 472.00 | 10,770,300 |
| 2024-10-17 | 470.00 | 474.00 | 470.00 | 472.00 | 472.00 | 8,060,600 |
| 2024-10-16 | 474.00 | 478.00 | 470.00 | 470.00 | 470.00 | 4,084,200 |
| 2024-10-15 | 472.00 | 476.00 | 470.00 | 474.00 | 474.00 | 4,254,700 |
| 2024-10-14 | 472.00 | 474.00 | 470.00 | 472.00 | 472.00 | 1,409,400 |
| 2024-10-11 | 470.00 | 472.00 | 468.00 | 472.00 | 472.00 | 5,264,900 |
| 2024-10-10 | 472.00 | 476.00 | 468.00 | 470.00 | 470.00 | 10,702,800 |
| 2024-10-09 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 2,196,300 |
| 2024-10-08 | 466.00 | 470.00 | 458.00 | 470.00 | 470.00 | 2,221,400 |
| 2024-10-07 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | 2,975,500 |
| 2024-10-04 | 466.00 | 466.00 | 458.00 | 466.00 | 466.00 | 5,054,600 |
| 2024-10-03 | 466.00 | 466.00 | 458.00 | 466.00 | 466.00 | 5,229,100 |
| 2024-10-02 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | 1,871,100 |
| 2024-10-01 | 472.00 | 472.00 | 462.00 | 468.00 | 468.00 | 3,174,100 |
| 2024-09-30 | 472.00 | 472.00 | 464.00 | 472.00 | 472.00 | 3,528,900 |
| 2024-09-27 | 474.00 | 474.00 | 466.00 | 472.00 | 472.00 | 5,333,600 |
| 2024-09-26 | 474.00 | 478.00 | 470.00 | 474.00 | 474.00 | 6,333,000 |
| 2024-09-25 | 478.00 | 480.00 | 472.00 | 474.00 | 474.00 | 2,531,100 |
| 2024-09-24 | 486.00 | 486.00 | 476.00 | 478.00 | 478.00 | 6,314,900 |
| 2024-09-23 | 510.00 | 515.00 | 486.00 | 486.00 | 486.00 | 7,775,900 |
| 2024-09-20 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 6,566,400 |
| 2024-09-19 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 6,078,100 |
| 2024-09-18 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 5,999,600 |
| 2024-09-17 | 498.00 | 525.00 | 498.00 | 505.00 | 505.00 | 7,198,800 |
| 2024-09-13 | 498.00 | 500.00 | 494.00 | 498.00 | 498.00 | 5,991,500 |
| 2024-09-12 | 498.00 | 500.00 | 494.00 | 498.00 | 498.00 | 7,360,600 |
| 2024-09-11 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 7,220,000 |
| 2024-09-10 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 6,397,600 |
| 2024-09-09 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | 6,485,800 |
| 2024-09-06 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | 6,376,800 |
| 2024-09-05 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 6,088,500 |
| 2024-09-04 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 7,090,000 |
| 2024-09-03 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | 6,206,700 |
| 2024-09-02 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 6,127,700 |
| 2024-08-30 | 496.00 | 498.00 | 490.00 | 498.00 | 498.00 | 6,229,700 |
| 2024-08-29 | 500.00 | 510.00 | 494.00 | 496.00 | 496.00 | 6,601,900 |
| 2024-08-28 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | 6,069,400 |
| 2024-08-27 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 5,841,500 |
| 2024-08-26 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 6,337,000 |
| 2024-08-23 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 6,071,900 |
| 2024-08-22 | 510.00 | 510.00 | 496.00 | 498.00 | 498.00 | 5,697,400 |
| 2024-08-21 | 505.00 | 520.00 | 498.00 | 510.00 | 510.00 | 6,012,700 |
| 2024-08-20 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 6,293,700 |
| 2024-08-19 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 6,109,200 |
| 2024-08-16 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 6,550,200 |
| 2024-08-15 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | 5,236,900 |
| 2024-08-14 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 7,680,000 |
| 2024-08-13 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 6,242,200 |
| 2024-08-12 | 486.00 | 488.00 | 480.00 | 488.00 | 488.00 | 6,681,800 |
| 2024-08-09 | 484.00 | 492.00 | 482.00 | 486.00 | 486.00 | 5,738,700 |
| 2024-08-08 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | 2,714,500 |
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.