PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 246.00
-14.00 (-5.38%)
Jun 19, 2026, 11:19 AM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | - | -3.76% | 46,900 |
| Jun 17, 2026 | 254.00 | 268.00 | 252.00 | 266.00 | 266.00 | -0.75% | 101,000 |
| Jun 15, 2026 | 272.00 | 272.00 | 248.00 | 268.00 | 268.00 | -1.47% | 349,400 |
| Jun 12, 2026 | 274.00 | 274.00 | 252.00 | 272.00 | 272.00 | -2.16% | 173,200 |
| Jun 11, 2026 | 242.00 | 278.00 | 240.00 | 278.00 | 278.00 | 13.01% | 20,500 |
| Jun 10, 2026 | 236.00 | 250.00 | 236.00 | 246.00 | 246.00 | 1.65% | 36,200 |
| Jun 9, 2026 | 248.00 | 248.00 | 222.00 | 242.00 | 242.00 | -2.42% | 10,400 |
| Jun 8, 2026 | 248.00 | 248.00 | 238.00 | 248.00 | 248.00 | -2.36% | 23,900 |
| Jun 5, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | 7,600 |
| Jun 4, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | 100 |
| Jun 3, 2026 | 254.00 | 260.00 | 248.00 | 258.00 | 258.00 | -0.77% | 45,000 |
| Jun 2, 2026 | 252.00 | 268.00 | 252.00 | 260.00 | 260.00 | -2.99% | 363,000 |
| May 29, 2026 | 264.00 | 270.00 | 256.00 | 268.00 | 268.00 | 1.52% | 124,100 |
| May 26, 2026 | 284.00 | 284.00 | 264.00 | 264.00 | 264.00 | - | 163,600 |
| May 25, 2026 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 1.54% | 4,600 |
| May 22, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | -2.26% | 20,100 |
| May 21, 2026 | 260.00 | 266.00 | 252.00 | 266.00 | 266.00 | 1.53% | 93,200 |
| May 20, 2026 | 260.00 | 268.00 | 254.00 | 262.00 | 262.00 | -2.24% | 111,500 |
| May 19, 2026 | 262.00 | 268.00 | 258.00 | 268.00 | 268.00 | 0.75% | 18,500 |
| May 18, 2026 | 264.00 | 266.00 | 256.00 | 266.00 | 266.00 | 0.76% | 36,100 |
| May 13, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -3.65% | 74,300 |
| May 12, 2026 | 262.00 | 274.00 | 260.00 | 274.00 | 274.00 | 3.01% | 63,200 |
| May 11, 2026 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 143,400 |
| May 8, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 46,900 |
| May 7, 2026 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 74,700 |
| May 6, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.75% | 190,500 |
| May 5, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 213,000 |
| May 4, 2026 | 270.00 | 274.00 | 260.00 | 268.00 | 268.00 | 0.75% | 626,600 |
| Apr 30, 2026 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | -2.92% | 949,000 |
| Apr 29, 2026 | 272.00 | 282.00 | 270.00 | 274.00 | 274.00 | 1.48% | 231,100 |
| Apr 28, 2026 | 280.00 | 286.00 | 266.00 | 270.00 | 270.00 | -0.74% | 1,765,700 |
| Apr 27, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 38,600 |
| Apr 24, 2026 | 276.00 | 276.00 | 264.00 | 272.00 | 272.00 | -1.45% | 11,700 |
| Apr 23, 2026 | 272.00 | 278.00 | 270.00 | 276.00 | 276.00 | 0.73% | 64,000 |
| Apr 22, 2026 | 276.00 | 276.00 | 266.00 | 274.00 | 274.00 | -0.72% | 11,900 |
| Apr 21, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | 14,900 |
| Apr 20, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | 22,900 |
| Apr 17, 2026 | 278.00 | 278.00 | 268.00 | 276.00 | 276.00 | -0.72% | 54,400 |
| Apr 16, 2026 | 274.00 | 284.00 | 266.00 | 278.00 | 278.00 | 1.46% | 234,200 |
| Apr 15, 2026 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1.48% | 132,700 |
| Apr 14, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.46% | 596,300 |
| Apr 13, 2026 | 282.00 | 336.00 | 248.00 | 274.00 | 274.00 | -3.52% | 2,600,000 |
| Apr 10, 2026 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.43% | 6,500 |
| Apr 9, 2026 | 274.00 | 282.00 | 274.00 | 280.00 | 280.00 | -0.71% | 27,300 |
| Apr 8, 2026 | 260.00 | 284.00 | 260.00 | 282.00 | 282.00 | 5.22% | 46,000 |
| Apr 7, 2026 | 268.00 | 280.00 | 268.00 | 268.00 | 268.00 | - | 1,300 |
| Apr 6, 2026 | 280.00 | 280.00 | 260.00 | 268.00 | 268.00 | -1.47% | 1,300 |
| Apr 2, 2026 | 272.00 | 282.00 | 270.00 | 272.00 | 272.00 | 0.74% | 10,200 |
| Apr 1, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 2,700 |
| Mar 31, 2026 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | -2.88% | 38,600 |