PT Woori Finance Indonesia Tbk (BPFI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:47PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | 1,200 |
| 06 May 2024 | 376.00 | 458.00 | 374.00 | 398.00 | 398.00 | 54,700 |
| 03 May 2024 | 374.00 | 376.00 | 354.00 | 376.00 | 376.00 | 34,800 |
| 02 May 2024 | 364.00 | 374.00 | 364.00 | 374.00 | 374.00 | 1,100 |
| 30 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 29 Apr 2024 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 200 |
| 26 Apr 2024 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | 200 |
| 25 Apr 2024 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 1,300 |
| 24 Apr 2024 | 360.00 | 380.00 | 350.00 | 372.00 | 372.00 | 17,400 |
| 23 Apr 2024 | 362.00 | 362.00 | 352.00 | 360.00 | 360.00 | 2,600 |
| 22 Apr 2024 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 4,600 |
| 19 Apr 2024 | 356.00 | 378.00 | 356.00 | 378.00 | 378.00 | 4,600 |
| 18 Apr 2024 | 362.00 | 384.00 | 362.00 | 384.00 | 384.00 | 1,200 |
| 17 Apr 2024 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 6,100 |
| 16 Apr 2024 | 396.00 | 396.00 | 364.00 | 386.00 | 386.00 | 13,200 |
| 05 Apr 2024 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 5,900 |
| 04 Apr 2024 | 358.00 | 390.00 | 358.00 | 390.00 | 390.00 | 2,100 |
| 03 Apr 2024 | 370.00 | 396.00 | 358.00 | 358.00 | 358.00 | 59,300 |
| 02 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 29,600 |
| 01 Apr 2024 | 392.00 | 392.00 | 362.00 | 372.00 | 372.00 | 16,500 |
| 28 Mar 2024 | 320.00 | 404.00 | 320.00 | 380.00 | 380.00 | 27,500 |
| 27 Mar 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 10,000 |
| 26 Mar 2024 | 408.00 | 408.00 | 370.00 | 404.00 | 404.00 | 39,300 |
| 25 Mar 2024 | 414.00 | 414.00 | 344.00 | 392.00 | 392.00 | 77,600 |
| 22 Mar 2024 | 406.00 | 432.00 | 380.00 | 380.00 | 380.00 | 64,400 |
| 21 Mar 2024 | 358.00 | 458.00 | 318.00 | 414.00 | 414.00 | 89,700 |
| 20 Mar 2024 | 380.00 | 380.00 | 352.00 | 370.00 | 370.00 | 4,700 |
| 19 Mar 2024 | 350.00 | 398.00 | 350.00 | 380.00 | 380.00 | 49,900 |
| 18 Mar 2024 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 8,000 |
| 15 Mar 2024 | 340.00 | 356.00 | 330.00 | 356.00 | 356.00 | 5,200 |
| 14 Mar 2024 | 334.00 | 340.00 | 330.00 | 340.00 | 340.00 | 700 |
| 13 Mar 2024 | 330.00 | 344.00 | 330.00 | 330.00 | 330.00 | 6,800 |
| 08 Mar 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 7,000 |
| 07 Mar 2024 | 346.00 | 346.00 | 314.00 | 344.00 | 344.00 | 28,500 |
| 06 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1,000 |
| 05 Mar 2024 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 3,400 |
| 04 Mar 2024 | 348.00 | 348.00 | 324.00 | 348.00 | 348.00 | 22,400 |
| 01 Mar 2024 | 336.00 | 336.00 | 320.00 | 336.00 | 336.00 | 5,400 |
| 29 Feb 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 5,300 |
| 28 Feb 2024 | 356.00 | 360.00 | 340.00 | 340.00 | 340.00 | 8,000 |
| 27 Feb 2024 | 400.00 | 400.00 | 356.00 | 356.00 | 356.00 | 31,300 |
| 26 Feb 2024 | 322.00 | 402.00 | 322.00 | 398.00 | 398.00 | 150,100 |
| 23 Feb 2024 | 340.00 | 340.00 | 320.00 | 322.00 | 322.00 | 4,700 |
| 22 Feb 2024 | 330.00 | 340.00 | 320.00 | 340.00 | 340.00 | 23,300 |
| 21 Feb 2024 | 352.00 | 352.00 | 324.00 | 334.00 | 334.00 | 35,900 |
| 20 Feb 2024 | 340.00 | 356.00 | 322.00 | 350.00 | 350.00 | 32,400 |
| 19 Feb 2024 | 354.00 | 356.00 | 334.00 | 342.00 | 342.00 | 21,100 |
| 16 Feb 2024 | 346.00 | 378.00 | 346.00 | 354.00 | 354.00 | 55,300 |
| 15 Feb 2024 | 362.00 | 392.00 | 342.00 | 390.00 | 390.00 | 20,800 |
| 13 Feb 2024 | 356.00 | 390.00 | 356.00 | 362.00 | 362.00 | 52,600 |
| 12 Feb 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,300 |
| 07 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 06 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 05 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 02 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1,100 |
| 01 Feb 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 200 |
| 31 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 30 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 100 |
| 29 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 900 |
| 26 Jan 2024 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | 400 |
| 25 Jan 2024 | 368.00 | 392.00 | 366.00 | 392.00 | 392.00 | 4,700 |
| 24 Jan 2024 | 392.00 | 400.00 | 320.00 | 388.00 | 388.00 | 88,400 |
| 23 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 22 Jan 2024 | 380.00 | 392.00 | 370.00 | 392.00 | 392.00 | 14,900 |
| 19 Jan 2024 | 384.00 | 392.00 | 382.00 | 382.00 | 382.00 | 3,900 |
| 18 Jan 2024 | 400.00 | 400.00 | 382.00 | 382.00 | 382.00 | 4,600 |
| 17 Jan 2024 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 1,600 |
| 16 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,500 |
| 15 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 12 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 11 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,000 |
| 10 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,500 |
| 09 Jan 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 9,400 |
| 08 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 05 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 04 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 03 Jan 2024 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 2,200 |
| 02 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2,700 |
| 29 Dec 2023 | 408.00 | 412.00 | 408.00 | 412.00 | 412.00 | 13,600 |
| 28 Dec 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 27 Dec 2023 | 380.00 | 414.00 | 378.00 | 414.00 | 414.00 | 21,200 |
| 22 Dec 2023 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 11,500 |
| 21 Dec 2023 | 412.00 | 412.00 | 364.00 | 410.00 | 410.00 | 18,000 |
| 20 Dec 2023 | 446.00 | 446.00 | 400.00 | 412.00 | 412.00 | 156,700 |
| 19 Dec 2023 | 450.00 | 450.00 | 430.00 | 448.00 | 448.00 | 400 |
| 18 Dec 2023 | 406.00 | 444.00 | 406.00 | 444.00 | 444.00 | 5,300 |
| 15 Dec 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 14 Dec 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 5,500 |
| 13 Dec 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 100 |
| 12 Dec 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 11 Dec 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 08 Dec 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 07 Dec 2023 | 464.00 | 486.00 | 450.00 | 450.00 | 450.00 | 73,900 |
| 06 Dec 2023 | 438.00 | 466.00 | 438.00 | 466.00 | 466.00 | 2,400 |
| 05 Dec 2023 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | 22,400 |
| 04 Dec 2023 | 448.00 | 470.00 | 442.00 | 442.00 | 442.00 | 10,700 |
| 01 Dec 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 600 |
| 30 Nov 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 29 Nov 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| 28 Nov 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.