PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 244.00
0.00 (0.00%)
Sep 2, 2026, 1:30 PM WIB
IDX:BPFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 122,100 |
| Aug 31, 2026 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 0.83% | 114,200 |
| Aug 28, 2026 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | - | 172,500 |
| Aug 27, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 214,500 |
| Aug 26, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 210,300 |
| Aug 24, 2026 | 256.00 | 256.00 | 234.00 | 240.00 | 240.00 | -6.25% | 3,501,800 |
| Aug 21, 2026 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | - | 48,900 |
| Aug 20, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 32,400 |
| Aug 19, 2026 | 254.00 | 286.00 | 248.00 | 254.00 | 254.00 | - | 1,187,100 |
| Aug 18, 2026 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 30,900 |
| Aug 14, 2026 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | -0.78% | 241,400 |
| Aug 13, 2026 | 262.00 | 264.00 | 248.00 | 256.00 | 256.00 | -2.29% | 171,000 |
| Aug 12, 2026 | 260.00 | 268.00 | 248.00 | 262.00 | 262.00 | 0.77% | 303,900 |
| Aug 11, 2026 | 260.00 | 264.00 | 254.00 | 260.00 | 260.00 | 3.17% | 127,900 |
| Aug 10, 2026 | 260.00 | 276.00 | 250.00 | 252.00 | 252.00 | -5.26% | 492,800 |
| Aug 7, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 3,700 |
| Aug 6, 2026 | 264.00 | 266.00 | 254.00 | 266.00 | 266.00 | - | 18,900 |
| Aug 5, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | 10,300 |
| Aug 4, 2026 | 260.00 | 264.00 | 252.00 | 262.00 | 262.00 | -0.76% | 16,600 |
| Aug 3, 2026 | 260.00 | 264.00 | 256.00 | 264.00 | 264.00 | 1.54% | 26,500 |
| Jul 31, 2026 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | -3.70% | 32,500 |
| Jul 30, 2026 | 252.00 | 270.00 | 252.00 | 270.00 | 270.00 | 3.85% | 15,300 |
| Jul 29, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.76% | 19,800 |
| Jul 28, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 1.55% | 46,700 |
| Jul 27, 2026 | 252.00 | 264.00 | 244.00 | 258.00 | 258.00 | -2.27% | 105,600 |
| Jul 24, 2026 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | -0.75% | 29,500 |
| Jul 23, 2026 | 250.00 | 282.00 | 248.00 | 266.00 | 266.00 | 6.40% | 282,000 |
| Jul 22, 2026 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 113,200 |
| Jul 21, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 28,000 |
| Jul 20, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 8,200 |
| Jul 17, 2026 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.63% | 34,800 |
| Jul 16, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 9,600 |
| Jul 15, 2026 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | -0.81% | 6,200 |
| Jul 14, 2026 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 11,800 |
| Jul 13, 2026 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 8,300 |
| 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 |