PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 284.00
0.00 (0.00%)
Feb 9, 2026, 3:28 PM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 280.00 | 290.00 | 280.00 | 282.00 | - | -0.70% | 2,100 |
| Feb 6, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -1.39% | 35,700 |
| Feb 5, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 55,000 |
| Feb 4, 2026 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 33,000 |
| Feb 3, 2026 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 26,100 |
| Feb 2, 2026 | 288.00 | 292.00 | 282.00 | 288.00 | 288.00 | -2.70% | 17,000 |
| Jan 30, 2026 | 292.00 | 302.00 | 290.00 | 296.00 | 296.00 | 1.37% | 19,100 |
| Jan 29, 2026 | 292.00 | 302.00 | 272.00 | 292.00 | 292.00 | -2.01% | 60,600 |
| Jan 28, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | -2.61% | 80,300 |
| Jan 27, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -1.29% | 79,800 |
| Jan 26, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 0.65% | 50,500 |
| Jan 23, 2026 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | -1.28% | 32,400 |
| Jan 22, 2026 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 72,000 |
| Jan 21, 2026 | 312.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 413,200 |
| Jan 20, 2026 | 312.00 | 320.00 | 304.00 | 312.00 | 312.00 | -0.64% | 643,900 |
| Jan 19, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 35,700 |
| Jan 15, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 43,700 |
| Jan 14, 2026 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 22,400 |
| Jan 13, 2026 | 318.00 | 326.00 | 306.00 | 314.00 | 314.00 | - | 545,400 |
| Jan 12, 2026 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 36,100 |
| Jan 9, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 31,100 |
| Jan 8, 2026 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 159,600 |
| Jan 7, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | -0.63% | 171,800 |
| Jan 6, 2026 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 86,000 |
| Jan 5, 2026 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 101,200 |
| Jan 2, 2026 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | -0.63% | 30,100 |
| Dec 30, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | - | 7,300 |
| Dec 29, 2025 | 316.00 | 320.00 | 304.00 | 320.00 | 320.00 | - | 35,800 |
| Dec 24, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 13,300 |
| Dec 23, 2025 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | - | 7,000 |
| Dec 22, 2025 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | - | 10,800 |
| Dec 19, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 20,100 |
| Dec 18, 2025 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | -1.85% | 6,600 |
| Dec 17, 2025 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | - | 20,800 |
| Dec 16, 2025 | 316.00 | 324.00 | 314.00 | 324.00 | 324.00 | 2.53% | 12,200 |
| Dec 15, 2025 | 318.00 | 318.00 | 302.00 | 316.00 | 316.00 | -0.63% | 77,200 |
| Dec 12, 2025 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 17,100 |
| Dec 11, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | -0.63% | 19,800 |
| Dec 10, 2025 | 316.00 | 326.00 | 310.00 | 320.00 | 320.00 | - | 151,200 |
| Dec 9, 2025 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.63% | 37,600 |
| Dec 8, 2025 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -1.24% | 18,800 |
| Dec 5, 2025 | 322.00 | 324.00 | 314.00 | 322.00 | 322.00 | - | 10,400 |
| Dec 4, 2025 | 324.00 | 324.00 | 314.00 | 322.00 | 322.00 | - | 37,000 |
| Dec 3, 2025 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 0.63% | 19,300 |
| Dec 2, 2025 | 322.00 | 324.00 | 314.00 | 320.00 | 320.00 | -0.62% | 24,400 |
| Dec 1, 2025 | 320.00 | 322.00 | 314.00 | 322.00 | 322.00 | -1.83% | 79,700 |
| Nov 28, 2025 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | 1.23% | 10,300 |
| Nov 27, 2025 | 326.00 | 326.00 | 312.00 | 324.00 | 324.00 | -1.22% | 62,700 |
| Nov 26, 2025 | 322.00 | 330.00 | 314.00 | 328.00 | 328.00 | 1.23% | 109,800 |
| Nov 25, 2025 | 314.00 | 324.00 | 314.00 | 324.00 | 324.00 | 0.62% | 34,500 |