PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 222.00
-14.00 (-5.93%)
Oct 19, 2026, 3:48 PM WIB
IDX:BPFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 222.00 | 238.00 | 220.00 | 222.00 | 222.00 | -5.93% | 191,800 |
| Oct 16, 2026 | 236.00 | 248.00 | 212.00 | 236.00 | 236.00 | -4.84% | 52,500 |
| Oct 15, 2026 | 242.00 | 248.00 | 236.00 | 248.00 | 248.00 | - | 1,800 |
| Oct 14, 2026 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | 4,200 |
| Oct 13, 2026 | 248.00 | 250.00 | 222.00 | 248.00 | 248.00 | - | 63,600 |
| Oct 12, 2026 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | 3.33% | 109,400 |
| Oct 9, 2026 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | - | 136,200 |
| Oct 8, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 800 |
| Oct 7, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | - | 5,800 |
| Oct 6, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 12,800 |
| Oct 5, 2026 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | - | 13,900 |
| Oct 2, 2026 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 2,200 |
| Oct 1, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 12,300 |
| Sep 30, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | - | 58,700 |
| Sep 29, 2026 | 236.00 | 246.00 | 222.00 | 238.00 | 238.00 | 0.85% | 251,500 |
| Sep 28, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | -0.84% | 53,200 |
| Sep 25, 2026 | 240.00 | 248.00 | 238.00 | 238.00 | 238.00 | -3.25% | 68,800 |
| Sep 24, 2026 | 250.00 | 252.00 | 236.00 | 246.00 | 246.00 | -1.60% | 264,300 |
| Sep 23, 2026 | 250.00 | 268.00 | 240.00 | 250.00 | 250.00 | 0.81% | 1,065,000 |
| Sep 22, 2026 | 248.00 | 250.00 | 238.00 | 248.00 | 248.00 | -0.80% | 101,600 |
| Sep 21, 2026 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 0.81% | 18,000 |
| Sep 18, 2026 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | - | 139,300 |
| Sep 17, 2026 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | -1.59% | 67,200 |
| Sep 16, 2026 | 250.00 | 252.00 | 246.00 | 252.00 | 252.00 | - | 7,800 |
| Sep 15, 2026 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 0.80% | 40,600 |
| Sep 14, 2026 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.63% | 50,400 |
| Sep 11, 2026 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | -0.81% | 36,800 |
| Sep 10, 2026 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | - | 11,400 |
| Sep 9, 2026 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | - | 48,900 |
| Sep 8, 2026 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | -0.80% | 97,100 |
| Sep 7, 2026 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | 0.81% | 141,400 |
| Sep 4, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | 226,000 |
| Sep 3, 2026 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 0.81% | 313,900 |
| Sep 2, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 267,800 |
| 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 |