PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia
· Delayed Price · Currency is IDR 276.00
+6.00 (2.22%)
Apr 29, 2026, 11:37 AM WIB
IDX:BPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 280.00 | 290.00 | 280.00 | 284.00 | 284.00 | - | 7,000 |
| Feb 6, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -1.39% | 35,700 |
| Feb 5, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 55,000 |
| Feb 4, 2026 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 33,000 |
| Feb 3, 2026 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 26,100 |
| Feb 2, 2026 | 288.00 | 292.00 | 282.00 | 288.00 | 288.00 | -2.70% | 17,000 |
| Jan 30, 2026 | 292.00 | 302.00 | 290.00 | 296.00 | 296.00 | 1.37% | 19,100 |
| Jan 29, 2026 | 292.00 | 302.00 | 272.00 | 292.00 | 292.00 | -2.01% | 60,600 |
| Jan 28, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | -2.61% | 80,300 |
| Jan 27, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -1.29% | 79,800 |
| Jan 26, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 0.65% | 50,500 |
| Jan 23, 2026 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | -1.28% | 32,400 |
| Jan 22, 2026 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 72,000 |
| Jan 21, 2026 | 312.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 413,200 |
| Jan 20, 2026 | 312.00 | 320.00 | 304.00 | 312.00 | 312.00 | -0.64% | 643,900 |
| Jan 19, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 35,700 |
| Jan 15, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 43,700 |
| Jan 14, 2026 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 22,400 |
| Jan 13, 2026 | 318.00 | 326.00 | 306.00 | 314.00 | 314.00 | - | 545,400 |
| Jan 12, 2026 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 36,100 |
| Jan 9, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 31,100 |
| Jan 8, 2026 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 159,600 |
| Jan 7, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | -0.63% | 171,800 |
| Jan 6, 2026 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 86,000 |
| Jan 5, 2026 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 101,200 |
| Jan 2, 2026 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | -0.63% | 30,100 |
| Dec 30, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | - | 7,300 |
| Dec 29, 2025 | 316.00 | 320.00 | 304.00 | 320.00 | 320.00 | - | 35,800 |
| Dec 24, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 13,300 |
| Dec 23, 2025 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | - | 7,000 |
| Dec 22, 2025 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | - | 10,800 |
| Dec 19, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 20,100 |
| Dec 18, 2025 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | -1.85% | 6,600 |
| Dec 17, 2025 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | - | 20,800 |
| Dec 16, 2025 | 316.00 | 324.00 | 314.00 | 324.00 | 324.00 | 2.53% | 12,200 |
| Dec 15, 2025 | 318.00 | 318.00 | 302.00 | 316.00 | 316.00 | -0.63% | 77,200 |
| Dec 12, 2025 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | - | 17,100 |
| Dec 11, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | -0.63% | 19,800 |
| Dec 10, 2025 | 316.00 | 326.00 | 310.00 | 320.00 | 320.00 | - | 151,200 |
| Dec 9, 2025 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.63% | 37,600 |
| Dec 8, 2025 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -1.24% | 18,800 |
| Dec 5, 2025 | 322.00 | 324.00 | 314.00 | 322.00 | 322.00 | - | 10,400 |
| Dec 4, 2025 | 324.00 | 324.00 | 314.00 | 322.00 | 322.00 | - | 37,000 |
| Dec 3, 2025 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 0.63% | 19,300 |
| Dec 2, 2025 | 322.00 | 324.00 | 314.00 | 320.00 | 320.00 | -0.62% | 24,400 |
| Dec 1, 2025 | 320.00 | 322.00 | 314.00 | 322.00 | 322.00 | -1.83% | 79,700 |
| Nov 28, 2025 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | 1.23% | 10,300 |
| Nov 27, 2025 | 326.00 | 326.00 | 312.00 | 324.00 | 324.00 | -1.22% | 62,700 |
| Nov 26, 2025 | 322.00 | 330.00 | 314.00 | 328.00 | 328.00 | 1.23% | 109,800 |
| Nov 25, 2025 | 314.00 | 324.00 | 314.00 | 324.00 | 324.00 | 0.62% | 34,500 |
| Nov 24, 2025 | 322.00 | 322.00 | 312.00 | 322.00 | 322.00 | - | 38,200 |
| Nov 21, 2025 | 320.00 | 324.00 | 314.00 | 322.00 | 322.00 | 0.63% | 59,800 |