Price History - BPFI

Kembali ke Company
Ticker: BPFI
Company: PT Woori Finance Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 700.00 855.00 700.00 795.00 3,887,500 0
08-Mar-2022 690.00 710.00 660.00 685.00 321,500 0
07-Mar-2022 700.00 700.00 655.00 665.00 268,400 0
04-Mar-2022 640.00 745.00 630.00 700.00 1,108,300 0
02-Mar-2022 650.00 655.00 630.00 640.00 309,000 0
01-Mar-2022 640.00 655.00 630.00 640.00 134,100 0
25-Feb-2022 670.00 685.00 630.00 635.00 208,700 0
24-Feb-2022 700.00 715.00 655.00 665.00 231,500 0
23-Feb-2022 700.00 715.00 680.00 700.00 104,700 0
22-Feb-2022 700.00 720.00 690.00 700.00 108,800 0
21-Feb-2022 710.00 730.00 690.00 725.00 218,600 0
18-Feb-2022 720.00 730.00 690.00 710.00 103,800 0
17-Feb-2022 680.00 745.00 680.00 715.00 185,100 0
16-Feb-2022 710.00 715.00 665.00 680.00 138,000 0
15-Feb-2022 745.00 755.00 695.00 695.00 638,300 0
14-Feb-2022 850.00 850.00 745.00 745.00 704,500 0
11-Feb-2022 860.00 860.00 800.00 800.00 740,700 0
10-Feb-2022 870.00 890.00 850.00 860.00 171,300 0
09-Feb-2022 890.00 890.00 860.00 870.00 197,200 0
08-Feb-2022 890.00 915.00 865.00 870.00 421,800 0
07-Feb-2022 840.00 965.00 840.00 880.00 763,900 0
04-Feb-2022 830.00 840.00 780.00 840.00 326,600 0
03-Feb-2022 870.00 870.00 810.00 830.00 459,400 0
02-Feb-2022 930.00 935.00 870.00 870.00 637,200 0
31-Jan-2022 636.67 753.33 610.00 623.33 3,340,050 0
28-Jan-2022 926.67 926.67 903.33 916.67 776,700 0
27-Jan-2022 916.67 933.33 906.67 916.67 736,650 0
26-Jan-2022 903.33 913.33 890.00 906.67 312,750 0
25-Jan-2022 926.67 930.00 873.33 896.67 958,350 0
24-Jan-2022 933.33 1,000.00 916.67 926.67 1,574,550 0
21-Jan-2022 946.67 946.67 906.67 916.67 346,050 0
20-Jan-2022 916.67 1,043.33 900.00 946.67 1,663,800 0
19-Jan-2022 906.67 916.67 896.67 900.00 450,000 0
18-Jan-2022 920.00 920.00 890.00 900.00 763,650 0
17-Jan-2022 900.00 950.00 896.67 900.00 828,450 0
14-Jan-2022 900.00 900.00 853.33 896.67 232,650 0
13-Jan-2022 900.00 900.00 883.33 896.67 196,050 0
12-Jan-2022 890.00 926.67 890.00 890.00 113,850 0
11-Jan-2022 916.67 920.00 883.33 913.33 319,500 0
10-Jan-2022 916.67 940.00 910.00 920.00 511,650 0
07-Jan-2022 883.33 956.67 883.33 916.67 555,750 0
06-Jan-2022 913.33 933.33 883.33 883.33 490,650 0
05-Jan-2022 966.67 990.00 900.00 913.33 439,950 0
04-Jan-2022 966.67 966.67 933.33 933.33 225,300 0
03-Jan-2022 986.67 1,000.00 943.33 963.33 574,050 0
30-Dec-2021 940.00 1,066.67 923.33 960.00 2,419,800 0
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