BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 7,695,600 |
| 2026-10-15 | 910.00 | 910.00 | 865.00 | 900.00 | 900.00 | 21,875,400 |
| 2026-10-14 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 5,216,700 |
| 2026-10-13 | 915.00 | 925.00 | 900.00 | 920.00 | 920.00 | 5,616,200 |
| 2026-10-12 | 940.00 | 940.00 | 905.00 | 915.00 | 915.00 | 4,324,000 |
| 2026-10-09 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | 5,476,800 |
| 2026-10-08 | 935.00 | 955.00 | 920.00 | 945.00 | 945.00 | 38,066,700 |
| 2026-10-07 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | 6,674,300 |
| 2026-10-06 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | 4,864,900 |
| 2026-10-05 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 20,053,600 |
| 2026-10-02 | 890.00 | 920.00 | 890.00 | 910.00 | 910.00 | 26,516,000 |
| 2026-10-01 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 14,335,900 |
| 2026-09-30 | 940.00 | 950.00 | 920.00 | 920.00 | 920.00 | 44,725,200 |
| 2026-09-29 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | 28,224,300 |
| 2026-09-28 | 970.00 | 970.00 | 935.00 | 940.00 | 940.00 | 5,921,100 |
| 2026-09-25 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 6,781,100 |
| 2026-09-24 | 960.00 | 985.00 | 950.00 | 950.00 | 950.00 | 29,457,300 |
| 2026-09-23 | 945.00 | 965.00 | 915.00 | 955.00 | 955.00 | 28,051,900 |
| 2026-09-22 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | 17,250,100 |
| 2026-09-21 | 965.00 | 965.00 | 935.00 | 950.00 | 950.00 | 9,030,200 |
| 2026-09-18 | 985.00 | 995.00 | 940.00 | 965.00 | 965.00 | 48,255,600 |
| 2026-09-17 | 980.00 | 990.00 | 970.00 | 985.00 | 985.00 | 8,376,000 |
| 2026-09-16 | 985.00 | 1,005.00 | 900.00 | 980.00 | 980.00 | 18,502,600 |
| 2026-09-15 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 11,535,500 |
| 2026-09-14 | 1,005.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 23,806,200 |
| 2026-09-11 | 1,000.00 | 1,015.00 | 975.00 | 1,005.00 | 1,005.00 | 15,006,800 |
| 2026-09-10 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 12,137,600 |
| 2026-09-09 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 17,206,500 |
| 2026-09-08 | 1,025.00 | 1,040.00 | 985.00 | 1,020.00 | 1,020.00 | 36,476,000 |
| 2026-09-07 | 950.00 | 1,035.00 | 925.00 | 1,015.00 | 1,015.00 | 56,741,600 |
| 2026-09-04 | 965.00 | 975.00 | 930.00 | 950.00 | 950.00 | 11,217,200 |
| 2026-09-03 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 8,211,400 |
| 2026-09-02 | 980.00 | 985.00 | 940.00 | 950.00 | 950.00 | 14,397,400 |
| 2026-09-01 | 930.00 | 990.00 | 905.00 | 980.00 | 980.00 | 54,484,600 |
| 2026-08-31 | 920.00 | 935.00 | 900.00 | 930.00 | 930.00 | 27,022,300 |
| 2026-08-28 | 885.00 | 925.00 | 880.00 | 920.00 | 920.00 | 18,500,900 |
| 2026-08-27 | 880.00 | 895.00 | 870.00 | 880.00 | 880.00 | 19,257,300 |
| 2026-08-26 | 850.00 | 885.00 | 835.00 | 880.00 | 880.00 | 25,067,200 |
| 2026-08-25 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-08-24 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | 33,048,800 |
| 2026-08-21 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | 21,264,900 |
| 2026-08-20 | 915.00 | 930.00 | 885.00 | 890.00 | 890.00 | 48,442,400 |
| 2026-08-19 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 8,535,000 |
| 2026-08-18 | 925.00 | 935.00 | 910.00 | 930.00 | 930.00 | 15,935,700 |
| 2026-08-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-08-14 | 905.00 | 925.00 | 905.00 | 910.00 | 910.00 | 10,480,300 |
| 2026-08-13 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 29,962,800 |
| 2026-08-12 | 875.00 | 915.00 | 875.00 | 915.00 | 915.00 | 27,031,500 |
| 2026-08-11 | 915.00 | 915.00 | 870.00 | 875.00 | 875.00 | 20,571,900 |
| 2026-08-10 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | 9,744,000 |
| 2026-08-07 | 900.00 | 905.00 | 875.00 | 905.00 | 905.00 | 33,808,400 |
| 2026-08-06 | 935.00 | 940.00 | 895.00 | 915.00 | 915.00 | 35,927,100 |
| 2026-08-05 | 930.00 | 960.00 | 915.00 | 935.00 | 935.00 | 61,370,700 |
| 2026-08-04 | 900.00 | 945.00 | 890.00 | 920.00 | 920.00 | 41,973,500 |
| 2026-08-03 | 915.00 | 940.00 | 885.00 | 900.00 | 900.00 | 38,542,300 |
| 2026-07-31 | 930.00 | 930.00 | 895.00 | 915.00 | 915.00 | 27,325,400 |
| 2026-07-30 | 855.00 | 930.00 | 850.00 | 920.00 | 920.00 | 86,449,300 |
| 2026-07-29 | 845.00 | 860.00 | 830.00 | 845.00 | 845.00 | 29,485,700 |
| 2026-07-28 | 775.00 | 860.00 | 775.00 | 845.00 | 845.00 | 53,221,800 |
| 2026-07-27 | 755.00 | 790.00 | 750.00 | 780.00 | 780.00 | 15,729,200 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 35.0000 IDR |
| 2025-12-11 | 35.0000 IDR |
| 2025-05-21 | 32.0000 IDR |
| 2024-12-12 | 28.0000 IDR |
| 2024-06-04 | 27.0000 IDR |
| 2023-12-14 | 28.0000 IDR |
| 2023-05-26 | 32.0000 IDR |
| 2022-12-15 | 28.0000 IDR |
| 2022-07-08 | 10.0000 IDR |
| 2021-12-17 | 7.0000 IDR |
| 2021-06-07 | 18.0000 IDR |
| 2020-07-08 | 12.0000 IDR |
| 2019-06-14 | 49.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.