IDX · BPFI · stock

PT Woori Finance Indonesia Tbk (BPFI) stock price history

Every IDX trading session of PT Woori Finance Indonesia Tbk from Jun 1, 2009 to Sep 28, 2026: 4,259 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BPFI data, free keyYear by year table

BPFI adjusted close, 2009 to 2026

BPFIPT Woori Finance Indonesia Tbk
IDR 236.00-23.8% over one year
2010201520202025
IDR 952.86
All time high, 2021
IDR 385.12
52 week high, IDR 214.82 low
4,259
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

BPFI key facts

  • PT Woori Finance Indonesia Tbk (BPFI) closed at IDR 236.00 on Sep 28, 2026 on IDX.
  • BPFI's all time high close is IDR 952.86, set on Dec 27, 2021; its all time low close is IDR 50.24 on Jun 1, 2009.
  • BPFI's 52 week range is IDR 214.82 to IDR 385.12.
  • BPFI returned -23.8% over the year to Sep 28, 2026 and -60.7% over five years.
  • Over ten years BPFI returned -6%, -0.7% a year compounded.
  • BPFI's deepest drawdown was -76.8% from Dec 27, 2021 to Jun 30, 2026.
  • DataCedar holds 4,259 daily sessions of BPFI history from Jun 1, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BPFI price chart, 2009 to 2026

BPFI adjusted close, Jun 1, 2009 to Sep 28, 2026IDR 50.24IDR 128.55IDR 328.92IDR 841.652010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BPFI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-5.5%
6 months-11.6%
Year to date-23.8%
1 year-23.8%
3 years-44.5%
5 years-60.7%
10 years-6.5%
Since Jun 1, 2009+369.8%
Compound annual growth, 17.3 years+9.3%

BPFI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 952.86 on Dec 27, 2021
All time low close
IDR 50.24 on Jun 1, 2009
52 week high
IDR 385.12 on Nov 5, 2025
52 week low
IDR 214.82 on Jun 9, 2026
Deepest drawdown
-76.8% from Dec 27, 2021 to Jun 30, 2026, not yet recovered
Best single session
+39.6% on Feb 2, 2022
Worst single session
-32.0% on Jan 31, 2022
Volatility, 1 year annualised
35.2%
Sessions closing higher, 1 year
34%
Growth of 1 since 2009
4.7×
Best calendar year
2013, +137%
Worst calendar year
2023, -37%

BPFI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 1, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 307.71IDR 325.13IDR 214.82IDR 236.00-23.8%25.5M178
2025IDR 296.72IDR 469.49IDR 229.11IDR 309.65+3.7%30.8M236
2024IDR 374.04IDR 417.83IDR 255.41IDR 298.60-20.6%125.9M237
2023IDR 608.69IDR 608.69IDR 263.31IDR 375.87-37.3%9.7M239
2022IDR 889.74IDR 940.84IDR 536.55IDR 599.67-30.7%61.9M246
2021IDR 691.35IDR 1,010IDR 601.18IDR 865.69+25.2%19.5M247
2020IDR 787.54IDR 787.54IDR 691.35IDR 691.35-12.2%5.6M242
2019IDR 352.92IDR 796.56IDR 352.92IDR 787.54+123.1%8.4M258
2018IDR 216.17IDR 689.60IDR 216.17IDR 352.92+63.3%4.1M261
2017IDR 253.38IDR 287.10IDR 216.17IDR 216.17-14.7%138.4K254
2016IDR 290.65IDR 329.40IDR 222.83IDR 253.38-12.8%119.3K246
2015IDR 266.43IDR 290.65IDR 266.43IDR 290.65+9.1%18.9M245
2014IDR 190.34IDR 271.27IDR 190.34IDR 266.43+40.0%1.3M244
2013IDR 80.36IDR 194.87IDR 80.36IDR 190.34+136.9%11.2M244
2012IDR 94.55IDR 149.55IDR 67.41IDR 80.36-15.0%8.1M246
2011IDR 78.96IDR 109.94IDR 75.20IDR 94.55+19.1%11.1M247
2010IDR 58.12IDR 83.55IDR 57.71IDR 79.38+36.6%139.8M245
2009IDR 50.24IDR 58.12IDR 46.50IDR 58.12n/a247.8M144

BPFI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 236.00-2.5%
August 2026IDR 242.00-6.9%
July 2026IDR 260.00+17.8%
June 2026IDR 220.62-14.9%
May 2026IDR 259.33+0.8%
April 2026IDR 257.39-1.5%
March 2026IDR 261.26-3.6%
February 2026IDR 270.94-5.4%
January 2026IDR 286.42-7.5%
December 2025IDR 309.65-2.4%
November 2025IDR 317.39+0.6%
October 2025IDR 315.45+1.9%

About the BPFI data

Daily bars. 4,259 sessions from Jun 1, 2009 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BPFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BOBA PT Formosa Ingredient Factory Tbk
  • BOGA PT Apollo Global Interactive Tbk
  • BOLA PT Bali Bintang Sejahtera Tbk
  • BOLT PT Garuda Metalindo Tbk
  • BPII PT Batavia Prosperindo Internasional Tbk
  • BPTR PT Batavia Prosperindo Trans Tbk
  • BRAM PT Indo Kordsa Tbk
  • BREN PT Barito Renewables Energy Tbk

Common questions

BPFI share price history

Start with any symbol.

Start free