Price History - BPFI

Kembali ke Company
Ticker: BPFI
Company: PT Woori Finance Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 973.33 976.67 916.67 923.33 1,329,300 0
28-Dec-2021 1,100.00 1,100.00 983.33 983.33 1,112,250 0
27-Dec-2021 916.67 1,120.00 916.67 1,056.67 5,758,800 0
24-Dec-2021 800.00 933.33 780.00 896.67 5,422,200 0
23-Dec-2021 733.33 836.67 700.00 780.00 1,726,950 0
22-Dec-2021 670.00 696.67 670.00 673.33 6,150 0
21-Dec-2021 673.33 696.67 666.67 670.00 13,050 0
20-Dec-2021 700.00 700.00 666.67 673.33 15,450 0
17-Dec-2021 696.67 700.00 680.00 700.00 17,700 0
16-Dec-2021 696.67 700.00 666.67 696.67 55,050 0
15-Dec-2021 693.33 866.67 693.33 696.67 397,800 0
14-Dec-2021 693.33 693.33 693.33 693.33 19,500 0
13-Dec-2021 666.67 666.67 666.67 666.67 0 0
10-Dec-2021 666.67 666.67 666.67 666.67 0 0
09-Dec-2021 666.67 666.67 666.67 666.67 0 0
08-Dec-2021 666.67 666.67 666.67 666.67 750 0
07-Dec-2021 666.67 666.67 666.67 666.67 0 0
06-Dec-2021 666.67 666.67 666.67 666.67 0 0
03-Dec-2021 666.67 666.67 666.67 666.67 23,250 0
02-Dec-2021 666.67 666.67 666.67 666.67 0 0
01-Dec-2021 666.67 666.67 666.67 666.67 0 0
30-Nov-2021 666.67 666.67 666.67 666.67 0 0
29-Nov-2021 666.67 666.67 666.67 666.67 0 0
26-Nov-2021 666.67 666.67 666.67 666.67 9,600 0
25-Nov-2021 690.00 690.00 690.00 690.00 0 0
24-Nov-2021 690.00 690.00 690.00 690.00 0 0
23-Nov-2021 690.00 690.00 690.00 690.00 0 0
22-Nov-2021 690.00 690.00 690.00 690.00 0 0
19-Nov-2021 666.67 690.00 666.67 690.00 1,650 0
18-Nov-2021 670.00 670.00 670.00 670.00 450 0
17-Nov-2021 670.00 670.00 670.00 670.00 0 0
16-Nov-2021 670.00 670.00 670.00 670.00 0 0
15-Nov-2021 666.67 670.00 666.67 670.00 93,900 0
12-Nov-2021 693.33 693.33 693.33 693.33 0 0
11-Nov-2021 693.33 693.33 693.33 693.33 0 0
10-Nov-2021 666.67 693.33 666.67 693.33 25,050 0
09-Nov-2021 666.67 666.67 666.67 666.67 249,750 0
08-Nov-2021 666.67 666.67 666.67 666.67 0 0
05-Nov-2021 666.67 666.67 666.67 666.67 0 0
04-Nov-2021 666.67 666.67 666.67 666.67 0 0
03-Nov-2021 666.67 666.67 666.67 666.67 230,100 0
02-Nov-2021 666.67 666.67 666.67 666.67 0 0
01-Nov-2021 666.67 666.67 666.67 666.67 0 0
29-Oct-2021 666.67 666.67 666.67 666.67 18,750 0
28-Oct-2021 666.67 666.67 666.67 666.67 46,500 0
27-Oct-2021 666.67 666.67 666.67 666.67 127,500 0
26-Oct-2021 666.67 666.67 666.67 666.67 0 0
25-Oct-2021 666.67 666.67 666.67 666.67 0 0
22-Oct-2021 666.67 666.67 666.67 666.67 150 0
21-Oct-2021 666.67 666.67 666.67 666.67 99,750 0
19-Oct-2021 666.67 666.67 666.67 666.67 0 0
18-Oct-2021 666.67 666.67 666.67 666.67 0 0
15-Oct-2021 666.67 666.67 666.67 666.67 0 0
14-Oct-2021 666.67 666.67 666.67 666.67 0 0
13-Oct-2021 666.67 666.67 666.67 666.67 0 0
12-Oct-2021 666.67 666.67 666.67 666.67 0 0
11-Oct-2021 666.67 666.67 666.67 666.67 0 0
08-Oct-2021 666.67 666.67 666.67 666.67 0 0
07-Oct-2021 666.67 666.67 666.67 666.67 750 0
06-Oct-2021 666.67 666.67 666.67 666.67 0 0
05-Oct-2021 666.67 666.67 666.67 666.67 0 0
04-Oct-2021 666.67 666.67 666.67 666.67 0 0
01-Oct-2021 666.67 666.67 666.67 666.67 32,700 0
30-Sep-2021 666.67 666.67 666.67 666.67 0 0
29-Sep-2021 666.67 666.67 666.67 666.67 49,200 0
28-Sep-2021 693.33 693.33 666.67 666.67 60,150 0
27-Sep-2021 666.67 666.67 666.67 666.67 0 0
24-Sep-2021 666.67 666.67 666.67 666.67 750 0
23-Sep-2021 700.00 700.00 700.00 700.00 0 0
22-Sep-2021 700.00 700.00 700.00 700.00 0 0
21-Sep-2021 700.00 700.00 700.00 700.00 0 0
20-Sep-2021 700.00 700.00 700.00 700.00 750 0
17-Sep-2021 696.67 696.67 696.67 696.67 0 0
16-Sep-2021 696.67 696.67 696.67 696.67 0 0
15-Sep-2021 696.67 696.67 696.67 696.67 0 0
14-Sep-2021 696.67 696.67 696.67 696.67 150 0
13-Sep-2021 696.67 696.67 696.67 696.67 0 0
10-Sep-2021 696.67 696.67 696.67 696.67 0 0
09-Sep-2021 696.67 696.67 696.67 696.67 0 0
08-Sep-2021 696.67 696.67 696.67 696.67 0 0
07-Sep-2021 696.67 696.67 696.67 696.67 0 0
06-Sep-2021 696.67 696.67 696.67 696.67 0 0
03-Sep-2021 696.67 696.67 696.67 696.67 3,000 0
02-Sep-2021 700.00 700.00 700.00 700.00 0 0
01-Sep-2021 700.00 700.00 700.00 700.00 0 0
31-Aug-2021 700.00 720.00 700.00 700.00 1,350 0
30-Aug-2021 720.00 720.00 720.00 720.00 0 0
27-Aug-2021 720.00 720.00 720.00 720.00 0 0
26-Aug-2021 720.00 720.00 720.00 720.00 28,500 0
25-Aug-2021 720.00 720.00 720.00 720.00 0 0
24-Aug-2021 720.00 720.00 720.00 720.00 31,500 0
23-Aug-2021 700.00 700.00 700.00 700.00 0 0
20-Aug-2021 700.00 700.00 700.00 700.00 0 0
19-Aug-2021 700.00 700.00 700.00 700.00 0 0
18-Aug-2021 700.00 700.00 700.00 700.00 0 0
16-Aug-2021 700.00 700.00 700.00 700.00 0 0
13-Aug-2021 700.00 700.00 700.00 700.00 300 0
12-Aug-2021 720.00 720.00 720.00 720.00 150 0
10-Aug-2021 720.00 720.00 720.00 720.00 0 0
09-Aug-2021 720.00 720.00 720.00 720.00 150 0