PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 338.00
+12.00 (3.68%)
Sep 12, 2025, 2:35 PM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 326.00 | 348.00 | 324.00 | 338.00 | 338.00 | 3.68% | 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 |
| Aug 8, 2025 | 350.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 22,700 |
| Aug 7, 2025 | 338.00 | 348.00 | 330.00 | 340.00 | 340.00 | 0.59% | 22,000 |
| Aug 6, 2025 | 336.00 | 398.00 | 328.00 | 338.00 | 338.00 | 1.20% | 382,500 |
| Aug 5, 2025 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | - | 22,800 |
| Aug 4, 2025 | 328.00 | 342.00 | 328.00 | 334.00 | 334.00 | 1.83% | 16,200 |
| Aug 1, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 12,700 |
| Jul 31, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | -0.60% | 27,100 |
| Jul 30, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 24,300 |
| Jul 29, 2025 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 21,900 |
| Jul 28, 2025 | 344.00 | 344.00 | 324.00 | 340.00 | 340.00 | -1.16% | 16,200 |
| Jul 25, 2025 | 336.00 | 344.00 | 326.00 | 344.00 | 344.00 | 1.78% | 8,200 |
| Jul 24, 2025 | 334.00 | 342.00 | 330.00 | 338.00 | 338.00 | 0.60% | 6,700 |
| Jul 23, 2025 | 324.00 | 338.00 | 324.00 | 336.00 | 336.00 | -0.59% | 2,200 |
| Jul 22, 2025 | 342.00 | 352.00 | 322.00 | 338.00 | 338.00 | - | 6,100 |
| Jul 21, 2025 | 338.00 | 338.00 | 324.00 | 338.00 | 338.00 | - | 2,000 |
| Jul 18, 2025 | 326.00 | 340.00 | 322.00 | 338.00 | 338.00 | 4.32% | 18,200 |
| Jul 17, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.14% | 7,100 |
| Jul 16, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Jul 15, 2025 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | - | 3,600 |
| Jul 14, 2025 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | -1.74% | 9,300 |
| Jul 11, 2025 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1.78% | 5,200 |
| Jul 10, 2025 | 334.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 32,900 |
| Jul 9, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 56,800 |
| Jul 8, 2025 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 61,000 |
| Jul 7, 2025 | 330.00 | 334.00 | 324.00 | 334.00 | 334.00 | - | 15,500 |
| Jul 4, 2025 | 332.00 | 334.00 | 328.00 | 334.00 | 324.11 | 0.60% | 17,000 |
| Jul 3, 2025 | 336.00 | 336.00 | 324.00 | 332.00 | 322.17 | -1.19% | 32,200 |