PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 244.00
+2.00 (0.83%)
Jul 10, 2026, 4:00 PM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 8,700 |
| Jul 9, 2026 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | -1.63% | 25,000 |
| Jul 8, 2026 | 240.00 | 246.00 | 236.00 | 246.00 | 246.00 | 1.65% | 23,800 |
| Jul 7, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 15,600 |
| Jul 6, 2026 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | -0.82% | 25,600 |
| Jul 3, 2026 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2.50% | 36,700 |
| Jul 2, 2026 | 252.00 | 252.00 | 234.00 | 246.00 | 238.04 | -2.38% | 141,900 |
| Jul 1, 2026 | 240.00 | 252.00 | 228.00 | 252.00 | 243.85 | 10.53% | 53,800 |
| Jun 30, 2026 | 254.00 | 254.00 | 228.00 | 228.00 | 220.62 | -10.24% | 185,600 |
| Jun 29, 2026 | 258.00 | 258.00 | 244.00 | 254.00 | 245.78 | -1.55% | 20,300 |
| Jun 26, 2026 | 252.00 | 258.00 | 240.00 | 258.00 | 249.65 | 4.03% | 33,900 |
| Jun 25, 2026 | 250.00 | 254.00 | 248.00 | 248.00 | 239.98 | - | 22,900 |
| Jun 24, 2026 | 258.00 | 270.00 | 248.00 | 248.00 | 239.98 | -10.14% | 226,600 |
| Jun 23, 2026 | 278.00 | 280.00 | 254.00 | 276.00 | 267.07 | -1.43% | 163,000 |
| Jun 22, 2026 | 254.00 | 280.00 | 250.00 | 280.00 | 270.94 | 10.24% | 82,700 |
| Jun 19, 2026 | 262.00 | 262.00 | 246.00 | 254.00 | 245.78 | -2.31% | 59,000 |
| Jun 18, 2026 | 260.00 | 260.00 | 252.00 | 260.00 | 251.59 | -2.26% | 88,500 |
| Jun 17, 2026 | 254.00 | 268.00 | 252.00 | 266.00 | 257.39 | -0.75% | 101,000 |
| Jun 15, 2026 | 272.00 | 272.00 | 248.00 | 268.00 | 259.33 | -1.47% | 349,400 |
| Jun 12, 2026 | 274.00 | 274.00 | 252.00 | 272.00 | 263.20 | -2.16% | 173,200 |
| Jun 11, 2026 | 242.00 | 278.00 | 240.00 | 278.00 | 269.00 | 13.01% | 20,500 |
| Jun 10, 2026 | 236.00 | 250.00 | 236.00 | 246.00 | 238.04 | 1.65% | 36,200 |
| Jun 9, 2026 | 248.00 | 248.00 | 222.00 | 242.00 | 234.17 | -2.42% | 10,400 |
| Jun 8, 2026 | 248.00 | 248.00 | 238.00 | 248.00 | 239.98 | -2.36% | 23,900 |
| Jun 5, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 245.78 | -0.78% | 7,600 |
| Jun 4, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 247.72 | -0.78% | 100 |
| Jun 3, 2026 | 254.00 | 260.00 | 248.00 | 258.00 | 249.65 | -0.77% | 45,000 |
| Jun 2, 2026 | 252.00 | 268.00 | 252.00 | 260.00 | 251.59 | -2.99% | 363,000 |
| May 29, 2026 | 264.00 | 270.00 | 256.00 | 268.00 | 259.33 | 1.52% | 124,100 |
| May 26, 2026 | 284.00 | 284.00 | 264.00 | 264.00 | 255.46 | - | 163,600 |
| May 25, 2026 | 256.00 | 264.00 | 254.00 | 264.00 | 255.46 | 1.54% | 4,600 |
| May 22, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 251.59 | -2.26% | 20,100 |
| May 21, 2026 | 260.00 | 266.00 | 252.00 | 266.00 | 257.39 | 1.53% | 93,200 |
| May 20, 2026 | 260.00 | 268.00 | 254.00 | 262.00 | 253.52 | -2.24% | 111,500 |
| May 19, 2026 | 262.00 | 268.00 | 258.00 | 268.00 | 259.33 | 0.75% | 18,500 |
| May 18, 2026 | 264.00 | 266.00 | 256.00 | 266.00 | 257.39 | 0.76% | 36,100 |
| May 13, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 255.46 | -3.65% | 74,300 |
| May 12, 2026 | 262.00 | 274.00 | 260.00 | 274.00 | 265.13 | 3.01% | 63,200 |
| May 11, 2026 | 266.00 | 266.00 | 260.00 | 266.00 | 257.39 | 0.76% | 143,400 |
| May 8, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 255.46 | -1.49% | 46,900 |
| May 7, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 259.33 | 0.75% | 74,700 |
| May 6, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 257.39 | -0.75% | 190,500 |
| May 5, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 259.33 | - | 213,000 |
| May 4, 2026 | 270.00 | 274.00 | 260.00 | 268.00 | 259.33 | 0.75% | 626,600 |
| Apr 30, 2026 | 274.00 | 274.00 | 264.00 | 266.00 | 257.39 | -2.92% | 949,000 |
| Apr 29, 2026 | 272.00 | 282.00 | 270.00 | 274.00 | 265.13 | 1.48% | 231,100 |
| Apr 28, 2026 | 280.00 | 286.00 | 266.00 | 270.00 | 261.26 | -0.74% | 1,765,700 |
| Apr 27, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 263.20 | - | 38,600 |
| Apr 24, 2026 | 276.00 | 276.00 | 264.00 | 272.00 | 263.20 | -1.45% | 11,700 |
| Apr 23, 2026 | 272.00 | 278.00 | 270.00 | 276.00 | 267.07 | 0.73% | 64,000 |