PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 332.00
+6.00 (1.84%)
Oct 21, 2025, 4:00 PM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 326.00 | 336.00 | 320.00 | 332.00 | 332.00 | 1.84% | 4,400 |
| Oct 20, 2025 | 326.00 | 326.00 | 316.00 | 326.00 | 326.00 | - | 18,300 |
| Oct 17, 2025 | 322.00 | 334.00 | 320.00 | 326.00 | 326.00 | 0.62% | 30,000 |
| Oct 16, 2025 | 336.00 | 336.00 | 322.00 | 324.00 | 324.00 | -1.82% | 8,200 |
| Oct 15, 2025 | 336.00 | 340.00 | 330.00 | 330.00 | 330.00 | -1.79% | 11,600 |
| Oct 14, 2025 | 320.00 | 342.00 | 320.00 | 336.00 | 336.00 | 1.82% | 275,400 |
| Oct 13, 2025 | 320.00 | 332.00 | 320.00 | 330.00 | 330.00 | 2.48% | 5,500 |
| Oct 10, 2025 | 336.00 | 336.00 | 320.00 | 322.00 | 322.00 | -1.23% | 30,300 |
| Oct 9, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 7,700 |
| Oct 8, 2025 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | -1.21% | 111,900 |
| Oct 7, 2025 | 330.00 | 344.00 | 328.00 | 330.00 | 330.00 | -0.60% | 102,800 |
| Oct 6, 2025 | 336.00 | 338.00 | 318.00 | 332.00 | 332.00 | 3.11% | 38,700 |
| Oct 3, 2025 | 320.00 | 336.00 | 320.00 | 322.00 | 322.00 | 0.63% | 91,500 |
| Oct 2, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 4,700 |
| Oct 1, 2025 | 320.00 | 336.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,800 |
| Sep 30, 2025 | 338.00 | 338.00 | 320.00 | 320.00 | 320.00 | - | 34,200 |
| Sep 29, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 37,100 |
| Sep 26, 2025 | 340.00 | 340.00 | 318.00 | 320.00 | 320.00 | -0.62% | 89,900 |
| Sep 25, 2025 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -1.23% | 900 |
| Sep 24, 2025 | 344.00 | 344.00 | 324.00 | 326.00 | 326.00 | -1.81% | 99,300 |
| Sep 23, 2025 | 332.00 | 348.00 | 328.00 | 332.00 | 332.00 | - | 32,200 |
| Sep 22, 2025 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 0.61% | 200 |
| Sep 19, 2025 | 338.00 | 340.00 | 330.00 | 330.00 | 330.00 | -0.60% | 10,800 |
| Sep 18, 2025 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 11,800 |
| Sep 17, 2025 | 352.00 | 352.00 | 332.00 | 340.00 | 340.00 | 1.19% | 3,100 |
| Sep 16, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 17,000 |
| Sep 15, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | - | 25,400 |
| Sep 12, 2025 | 326.00 | 348.00 | 324.00 | 336.00 | 336.00 | 3.07% | 61,200 |
| Sep 11, 2025 | 336.00 | 338.00 | 326.00 | 326.00 | 326.00 | -2.40% | 11,100 |
| Sep 10, 2025 | 348.00 | 348.00 | 330.00 | 334.00 | 334.00 | -0.60% | 900 |
| Sep 9, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | - | 23,600 |
| Sep 8, 2025 | 338.00 | 350.00 | 336.00 | 336.00 | 336.00 | -0.59% | 122,300 |
| Sep 4, 2025 | 338.00 | 360.00 | 336.00 | 338.00 | 338.00 | - | 159,800 |
| Sep 3, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 8,500 |
| Sep 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 1, 2025 | 320.00 | 340.00 | 300.00 | 340.00 | 340.00 | 1.19% | 45,300 |
| Aug 29, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | -2.33% | 22,000 |
| Aug 28, 2025 | 336.00 | 344.00 | 334.00 | 344.00 | 344.00 | 2.38% | 46,600 |
| Aug 27, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | -2.33% | 2,500 |
| Aug 26, 2025 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | - | 32,400 |
| Aug 25, 2025 | 350.00 | 350.00 | 336.00 | 344.00 | 344.00 | 0.58% | 9,400 |
| Aug 22, 2025 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | -2.29% | 8,900 |
| Aug 21, 2025 | 338.00 | 356.00 | 334.00 | 350.00 | 350.00 | 4.17% | 30,000 |
| Aug 20, 2025 | 336.00 | 344.00 | 320.00 | 336.00 | 336.00 | - | 38,400 |
| Aug 19, 2025 | 342.00 | 352.00 | 330.00 | 336.00 | 336.00 | -1.75% | 30,200 |
| Aug 15, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.59% | 14,100 |
| Aug 14, 2025 | 342.00 | 358.00 | 340.00 | 340.00 | 340.00 | 1.19% | 48,700 |
| Aug 13, 2025 | 330.00 | 358.00 | 326.00 | 336.00 | 336.00 | 3.07% | 196,400 |
| Aug 12, 2025 | 340.00 | 340.00 | 320.00 | 326.00 | 326.00 | -2.98% | 83,700 |
| Aug 11, 2025 | 340.00 | 340.00 | 328.00 | 336.00 | 336.00 | -1.18% | 12,700 |