PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 274.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 2,800 |
| Mar 16, 2026 | 260.00 | 274.00 | 260.00 | 274.00 | 274.00 | - | 11,300 |
| Mar 13, 2026 | 268.00 | 274.00 | 262.00 | 274.00 | 274.00 | 0.74% | 3,100 |
| Mar 12, 2026 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 8,200 |
| Mar 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 7,600 |
| Mar 10, 2026 | 274.00 | 274.00 | 254.00 | 272.00 | 272.00 | 0.74% | 5,100 |
| Mar 9, 2026 | 270.00 | 274.00 | 254.00 | 270.00 | 270.00 | - | 8,700 |
| Mar 6, 2026 | 270.00 | 272.00 | 260.00 | 270.00 | 270.00 | - | 6,400 |
| Mar 5, 2026 | 254.00 | 274.00 | 254.00 | 270.00 | 270.00 | 5.47% | 17,900 |
| Mar 4, 2026 | 272.00 | 274.00 | 254.00 | 256.00 | 256.00 | -5.88% | 77,700 |
| Mar 3, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -0.73% | 23,200 |
| Mar 2, 2026 | 280.00 | 284.00 | 270.00 | 274.00 | 274.00 | -2.14% | 19,000 |
| Feb 27, 2026 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.71% | 13,600 |
| Feb 26, 2026 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | - | 12,100 |
| Feb 25, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 58,200 |
| Feb 24, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.10% | 23,100 |
| Feb 23, 2026 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 31,800 |
| Feb 20, 2026 | 274.00 | 290.00 | 274.00 | 288.00 | 288.00 | -0.69% | 15,100 |
| Feb 19, 2026 | 288.00 | 290.00 | 278.00 | 290.00 | 290.00 | 1.40% | 38,600 |
| Feb 18, 2026 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 2,800 |
| Feb 13, 2026 | 284.00 | 290.00 | 280.00 | 290.00 | 290.00 | 2.11% | 50,900 |
| Feb 12, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 11,600 |
| Feb 11, 2026 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 20,300 |
| Feb 10, 2026 | 284.00 | 294.00 | 282.00 | 288.00 | 288.00 | 1.41% | 54,300 |
| Feb 9, 2026 | 280.00 | 290.00 | 280.00 | 284.00 | 284.00 | - | 7,000 |
| 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 |