PT Woori Finance Indonesia Tbk(ID:BPFI)
Rp234.00+6.00 (+2.63%)
ID:BPFI
PT Woori Finance Indonesia Tbk historical prices
Rp234.00
At close:+6.00 (+2.63%)
PT Woori Finance Indonesia Tbk (BPFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | +2.63% | 18,400 | 0.10 |
| Nov 10, 2026 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | +0.88% | 75,000 | 0.42 |
| Nov 09, 2026 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | +3.54% | 12,400 | 0.07 |
| Nov 06, 2026 | 238.00 | 254.00 | 224.00 | 226.00 | 226.00 | -5.04% | 93,300 | 0.51 |
| Nov 05, 2026 | 230.00 | 254.00 | 226.00 | 238.00 | 238.00 | +5.31% | 169,200 | 0.90 |
| Nov 04, 2026 | 230.00 | 240.00 | 226.00 | 226.00 | 226.00 | -5.83% | 9,300 | 0.05 |
| Nov 03, 2026 | 242.00 | 248.00 | 228.00 | 240.00 | 240.00 | -1.64% | 94,800 | 0.51 |
| Nov 02, 2026 | 244.00 | 248.00 | 230.00 | 244.00 | 244.00 | 0.00% | 80,100 | 0.43 |
| Oct 30, 2026 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.00% | 8,100 | 0.04 |
| Oct 29, 2026 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | +0.83% | 14,800 | 0.08 |
| Oct 28, 2026 | 236.00 | 244.00 | 230.00 | 242.00 | 242.00 | +1.68% | 4,700 | 0.03 |
| Oct 27, 2026 | 236.00 | 240.00 | 226.00 | 238.00 | 238.00 | +2.59% | 116,700 | 0.63 |
| Oct 26, 2026 | 236.00 | 246.00 | 226.00 | 232.00 | 232.00 | -3.33% | 125,800 | 0.69 |
| Oct 23, 2026 | 238.00 | 246.00 | 232.00 | 240.00 | 240.00 | +0.84% | 40,600 | 0.22 |
| Oct 22, 2026 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | +0.85% | 90,400 | 0.49 |
| Oct 21, 2026 | 226.00 | 236.00 | 218.00 | 236.00 | 236.00 | +4.42% | 38,300 | 0.21 |
| Oct 20, 2026 | 232.00 | 240.00 | 216.00 | 226.00 | 226.00 | -2.59% | 277,000 | 1.51 |
| Oct 19, 2026 | 222.00 | 246.00 | 220.00 | 232.00 | 232.00 | -1.69% | 189,700 | 1.04 |
| Oct 16, 2026 | 236.00 | 248.00 | 212.00 | 236.00 | 236.00 | -4.84% | 52,500 | 0.29 |
| Oct 15, 2026 | 242.00 | 248.00 | 236.00 | 248.00 | 248.00 | 0.00% | 1,800 | 0.01 |
| Oct 14, 2026 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.00% | 4,200 | 0.02 |
| Oct 13, 2026 | 248.00 | 250.00 | 222.00 | 248.00 | 248.00 | 0.00% | 63,600 | 0.35 |
| Oct 12, 2026 | 240.00 | 250.00 | 238.00 | 248.00 | 248.00 | +3.33% | 109,400 | 0.61 |
| Oct 09, 2026 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 0.00% | 136,200 | 0.77 |
| Oct 08, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | +0.84% | 800 | 0.00 |
| Oct 07, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 0.00% | 5,800 | 0.03 |
| Oct 06, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.00% | 12,800 | 0.07 |
| Oct 05, 2026 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.00% | 13,900 | 0.08 |
| Oct 02, 2026 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | +0.85% | 2,200 | 0.01 |
| Oct 01, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 12,300 | 0.07 |
| Sep 30, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.00% | 58,700 | 0.33 |
| Sep 29, 2026 | 236.00 | 246.00 | 222.00 | 238.00 | 238.00 | +0.85% | 251,500 | 1.43 |
| Sep 28, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | -0.84% | 53,200 | 0.30 |
| Sep 25, 2026 | 240.00 | 248.00 | 238.00 | 238.00 | 238.00 | -3.25% | 68,800 | 0.39 |
| Sep 24, 2026 | 250.00 | 252.00 | 236.00 | 246.00 | 246.00 | -1.60% | 264,300 | 1.52 |
| Sep 23, 2026 | 250.00 | 268.00 | 240.00 | 250.00 | 250.00 | +0.81% | 1,065,000 | 6.74 |
| Sep 22, 2026 | 248.00 | 250.00 | 238.00 | 248.00 | 248.00 | -0.80% | 101,600 | 0.65 |
| Sep 21, 2026 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | +0.81% | 18,000 | 0.11 |
| Sep 18, 2026 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 0.00% | 139,300 | 0.87 |
| Sep 17, 2026 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | -1.59% | 67,200 | 0.42 |
| Sep 16, 2026 | 250.00 | 252.00 | 246.00 | 252.00 | 252.00 | 0.00% | 7,800 | 0.05 |
| Sep 15, 2026 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | +0.80% | 40,600 | 0.25 |
| Sep 14, 2026 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | +1.63% | 50,400 | 0.31 |
| Sep 11, 2026 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | -0.81% | 36,800 | 0.23 |
| Sep 10, 2026 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 0.00% | 11,400 | 0.07 |
| Sep 09, 2026 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | 0.00% | 48,900 | 0.29 |
| Sep 08, 2026 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | -0.80% | 97,100 | 0.58 |
| Sep 07, 2026 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | +0.81% | 141,400 | 0.85 |
| Sep 04, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.00% | 226,000 | 1.38 |
| Sep 03, 2026 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | +0.81% | 313,900 | 1.98 |
