PT Woori Finance Indonesia Tbk BPFI
IDX · Indonesia · Finance
IDR 236.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 236.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 600 |
| 2026-10-01 | IDR 236.00 | -0.84% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 12.30K |
| 2026-09-30 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 242.00 | IDR 236.00 | 58.70K |
| 2026-09-29 | IDR 238.00 | +0.85% | IDR 236.00 | IDR 246.00 | IDR 222.00 | 251.50K |
| 2026-09-28 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 53.20K |
| 2026-09-25 | IDR 238.00 | -3.25% | IDR 240.00 | IDR 248.00 | IDR 238.00 | 68.80K |
| 2026-09-24 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 252.00 | IDR 236.00 | 264.30K |
| 2026-09-23 | IDR 250.00 | +0.81% | IDR 250.00 | IDR 268.00 | IDR 240.00 | 1.07M |
| 2026-09-22 | IDR 248.00 | -0.80% | IDR 248.00 | IDR 250.00 | IDR 238.00 | 101.60K |
| 2026-09-21 | IDR 250.00 | +0.81% | IDR 248.00 | IDR 250.00 | IDR 244.00 | 18.00K |
| 2026-09-18 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 254.00 | IDR 244.00 | 139.30K |
| 2026-09-17 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 254.00 | IDR 240.00 | 67.20K |
| 2026-09-16 | IDR 252.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 246.00 | 7.80K |
| 2026-09-15 | IDR 252.00 | +0.80% | IDR 248.00 | IDR 252.00 | IDR 246.00 | 40.60K |
| 2026-09-14 | IDR 250.00 | +1.63% | IDR 250.00 | IDR 252.00 | IDR 242.00 | 50.40K |
| 2026-09-11 | IDR 246.00 | -0.81% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 36.80K |
| 2026-09-10 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 11.40K |
| 2026-09-09 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 250.00 | IDR 240.00 | 48.90K |
| 2026-09-08 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 252.00 | IDR 238.00 | 97.10K |
| 2026-09-07 | IDR 250.00 | +0.81% | IDR 248.00 | IDR 254.00 | IDR 242.00 | 141.40K |
| 2026-09-04 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 226.00K |
| 2026-09-03 | IDR 248.00 | +0.81% | IDR 244.00 | IDR 250.00 | IDR 240.00 | 313.90K |
| 2026-09-02 | IDR 246.00 | +0.82% | IDR 242.00 | IDR 246.00 | IDR 242.00 | 267.60K |
| 2026-09-01 | IDR 244.00 | +0.83% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 122.10K |
| 2026-08-31 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 114.20K |
| 2026-08-28 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 232.00 | 172.50K |
| 2026-08-27 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 214.50K |
| 2026-08-26 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 210.30K |
| 2026-08-24 | IDR 240.00 | -6.25% | IDR 256.00 | IDR 256.00 | IDR 234.00 | 3.50M |
| 2026-08-21 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 48.90K |
| 2026-08-20 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 258.00 | IDR 250.00 | 32.40K |
| 2026-08-19 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 286.00 | IDR 248.00 | 1.19M |
| 2026-08-18 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 256.00 | IDR 250.00 | 30.90K |
| 2026-08-14 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 260.00 | IDR 248.00 | 241.40K |
| 2026-08-13 | IDR 256.00 | -2.29% | IDR 262.00 | IDR 264.00 | IDR 248.00 | 171.00K |
| 2026-08-12 | IDR 262.00 | +0.77% | IDR 260.00 | IDR 268.00 | IDR 248.00 | 303.90K |
| 2026-08-11 | IDR 260.00 | +3.17% | IDR 260.00 | IDR 264.00 | IDR 254.00 | 127.90K |
| 2026-08-10 | IDR 252.00 | -5.26% | IDR 260.00 | IDR 276.00 | IDR 250.00 | 492.80K |
| 2026-08-07 | IDR 266.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 264.00 | 3.70K |
| 2026-08-06 | IDR 266.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 254.00 | 18.90K |
| 2026-08-05 | IDR 266.00 | +1.53% | IDR 262.00 | IDR 266.00 | IDR 262.00 | 10.30K |
| 2026-08-04 | IDR 262.00 | -0.76% | IDR 260.00 | IDR 264.00 | IDR 252.00 | 16.60K |
| 2026-08-03 | IDR 264.00 | +1.54% | IDR 260.00 | IDR 264.00 | IDR 256.00 | 26.50K |
| 2026-07-31 | IDR 260.00 | -3.70% | IDR 260.00 | IDR 268.00 | IDR 260.00 | 44.20K |
| 2026-07-30 | IDR 270.00 | +3.85% | IDR 252.00 | IDR 270.00 | IDR 252.00 | 15.30K |
| 2026-07-29 | IDR 260.00 | -0.76% | IDR 264.00 | IDR 264.00 | IDR 258.00 | 19.80K |
| 2026-07-28 | IDR 262.00 | +1.55% | IDR 256.00 | IDR 264.00 | IDR 256.00 | 46.70K |
| 2026-07-27 | IDR 258.00 | -2.27% | IDR 252.00 | IDR 264.00 | IDR 244.00 | 105.60K |
| 2026-07-24 | IDR 264.00 | -0.75% | IDR 260.00 | IDR 264.00 | IDR 258.00 | 29.50K |
| 2026-07-23 | IDR 266.00 | +6.40% | IDR 250.00 | IDR 282.00 | IDR 248.00 | 282.00K |
| 2026-07-22 | IDR 250.00 | 0.00% | IDR 248.00 | IDR 250.00 | IDR 244.00 | 113.20K |
| 2026-07-21 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 28.00K |
| 2026-07-20 | IDR 250.00 | 0.00% | IDR 246.00 | IDR 250.00 | IDR 244.00 | 8.20K |
| 2026-07-17 | IDR 250.00 | +1.63% | IDR 244.00 | IDR 250.00 | IDR 244.00 | 34.80K |
| 2026-07-16 | IDR 246.00 | +0.82% | IDR 242.00 | IDR 246.00 | IDR 242.00 | 9.60K |
| 2026-07-15 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 244.00 | IDR 242.00 | 6.20K |
| 2026-07-14 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 242.00 | 11.80K |
| 2026-07-13 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 246.00 | IDR 242.00 | 8.30K |
| 2026-07-10 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 244.00 | IDR 242.00 | 8.70K |
| 2026-07-09 | IDR 242.00 | -1.63% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 25.00K |
| 2026-07-08 | IDR 246.00 | +1.65% | IDR 240.00 | IDR 246.00 | IDR 236.00 | 23.80K |
| 2026-07-07 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 240.00 | 15.60K |
| 2026-07-06 | IDR 242.00 | -0.82% | IDR 242.00 | IDR 246.00 | IDR 238.00 | 25.60K |
| 2026-07-03 | IDR 244.00 | -0.81% | IDR 238.00 | IDR 244.00 | IDR 238.00 | 36.70K |
| 2026-07-02 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 252.00 | IDR 234.00 | 141.90K |
| 2026-07-01 | IDR 252.00 | +10.53% | IDR 240.00 | IDR 252.00 | IDR 228.00 | 53.80K |
| 2026-06-30 | IDR 228.00 | -10.24% | IDR 254.00 | IDR 254.00 | IDR 228.00 | 185.60K |
| 2026-06-29 | IDR 254.00 | -1.55% | IDR 258.00 | IDR 258.00 | IDR 244.00 | 20.30K |
| 2026-06-26 | IDR 258.00 | +4.03% | IDR 252.00 | IDR 258.00 | IDR 240.00 | 33.90K |
| 2026-06-25 | IDR 248.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 248.00 | 22.90K |
| 2026-06-24 | IDR 248.00 | -10.14% | IDR 258.00 | IDR 270.00 | IDR 248.00 | 226.60K |
| 2026-06-23 | IDR 276.00 | -1.43% | IDR 278.00 | IDR 280.00 | IDR 254.00 | 163.00K |
| 2026-06-22 | IDR 280.00 | +10.24% | IDR 254.00 | IDR 280.00 | IDR 250.00 | 82.70K |
| 2026-06-19 | IDR 254.00 | -2.31% | IDR 262.00 | IDR 262.00 | IDR 246.00 | 59.00K |
| 2026-06-18 | IDR 260.00 | -2.26% | IDR 260.00 | IDR 260.00 | IDR 252.00 | 88.50K |
| 2026-06-17 | IDR 266.00 | -0.75% | IDR 254.00 | IDR 268.00 | IDR 252.00 | 101.00K |
| 2026-06-15 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 272.00 | IDR 248.00 | 349.40K |
| 2026-06-12 | IDR 272.00 | -2.16% | IDR 274.00 | IDR 274.00 | IDR 252.00 | 173.20K |
| 2026-06-11 | IDR 278.00 | +13.01% | IDR 242.00 | IDR 278.00 | IDR 240.00 | 20.50K |
| 2026-06-10 | IDR 246.00 | +1.65% | IDR 236.00 | IDR 250.00 | IDR 236.00 | 36.20K |
| 2026-06-09 | IDR 242.00 | -2.42% | IDR 248.00 | IDR 248.00 | IDR 222.00 | 10.40K |
| 2026-06-08 | IDR 248.00 | -2.36% | IDR 248.00 | IDR 248.00 | IDR 238.00 | 23.90K |
| 2026-06-05 | IDR 254.00 | -0.78% | IDR 254.00 | IDR 254.00 | IDR 254.00 | 7.60K |
| 2026-06-04 | IDR 256.00 | -0.78% | IDR 256.00 | IDR 256.00 | IDR 256.00 | 100 |
| 2026-06-03 | IDR 258.00 | -0.77% | IDR 254.00 | IDR 260.00 | IDR 248.00 | 45.00K |
| 2026-06-02 | IDR 260.00 | -2.99% | IDR 252.00 | IDR 268.00 | IDR 252.00 | 363.00K |
| 2026-05-29 | IDR 268.00 | +1.52% | IDR 264.00 | IDR 270.00 | IDR 256.00 | 124.10K |
| 2026-05-28 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 264.00 | 0 |
| 2026-05-27 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 264.00 | 0 |
| 2026-05-26 | IDR 264.00 | 0.00% | IDR 284.00 | IDR 284.00 | IDR 264.00 | 163.60K |