PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 268.00
+2.00 (0.75%)
May 4, 2026, 4:00 PM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 284.00 | 284.00 | 268.00 | 278.00 | 278.00 | 0.72% | 16,100 |
| Mar 27, 2026 | 270.00 | 280.00 | 270.00 | 276.00 | 276.00 | 2.22% | 11,100 |
| Mar 26, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.88% | 3,400 |
| Mar 25, 2026 | 274.00 | 280.00 | 262.00 | 278.00 | 278.00 | 1.46% | 6,900 |
| Mar 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 2,800 |
| Mar 16, 2026 | 260.00 | 274.00 | 260.00 | 274.00 | 274.00 | - | 11,300 |
| Mar 13, 2026 | 268.00 | 274.00 | 262.00 | 274.00 | 274.00 | 0.74% | 3,100 |
| Mar 12, 2026 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 8,200 |
| Mar 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 7,600 |
| Mar 10, 2026 | 274.00 | 274.00 | 254.00 | 272.00 | 272.00 | 0.74% | 5,100 |
| Mar 9, 2026 | 270.00 | 274.00 | 254.00 | 270.00 | 270.00 | - | 8,700 |
| Mar 6, 2026 | 270.00 | 272.00 | 260.00 | 270.00 | 270.00 | - | 6,400 |
| Mar 5, 2026 | 254.00 | 274.00 | 254.00 | 270.00 | 270.00 | 5.47% | 17,900 |
| Mar 4, 2026 | 272.00 | 274.00 | 254.00 | 256.00 | 256.00 | -5.88% | 77,700 |
| Mar 3, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -0.73% | 23,200 |
| Mar 2, 2026 | 280.00 | 284.00 | 270.00 | 274.00 | 274.00 | -2.14% | 19,000 |
| Feb 27, 2026 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.71% | 13,600 |
| Feb 26, 2026 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | - | 12,100 |
| Feb 25, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 58,200 |
| Feb 24, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.10% | 23,100 |
| Feb 23, 2026 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 31,800 |
| Feb 20, 2026 | 274.00 | 290.00 | 274.00 | 288.00 | 288.00 | -0.69% | 15,100 |
| Feb 19, 2026 | 288.00 | 290.00 | 278.00 | 290.00 | 290.00 | 1.40% | 38,600 |
| Feb 18, 2026 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 2,800 |
| Feb 13, 2026 | 284.00 | 290.00 | 280.00 | 290.00 | 290.00 | 2.11% | 50,900 |
| Feb 12, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 11,600 |
| Feb 11, 2026 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 20,300 |
| Feb 10, 2026 | 284.00 | 294.00 | 282.00 | 288.00 | 288.00 | 1.41% | 54,300 |