BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 900.00 | 910.00 | 895.00 | 895.00 | 760.33 | 13,920,600 |
| 2024-08-06 | 860.00 | 910.00 | 860.00 | 900.00 | 764.57 | 33,356,200 |
| 2024-08-05 | 940.00 | 940.00 | 845.00 | 855.00 | 726.35 | 14,857,400 |
| 2024-08-02 | 940.00 | 945.00 | 900.00 | 900.00 | 764.57 | 17,393,900 |
| 2024-08-01 | 900.00 | 960.00 | 900.00 | 940.00 | 798.56 | 34,476,300 |
| 2024-07-31 | 890.00 | 910.00 | 885.00 | 895.00 | 760.33 | 37,809,500 |
| 2024-07-30 | 860.00 | 915.00 | 855.00 | 885.00 | 751.83 | 79,403,800 |
| 2024-07-29 | 805.00 | 875.00 | 800.00 | 855.00 | 726.35 | 45,884,500 |
| 2024-07-26 | 810.00 | 820.00 | 805.00 | 805.00 | 683.87 | 4,325,300 |
| 2024-07-25 | 825.00 | 825.00 | 800.00 | 810.00 | 688.12 | 6,708,600 |
| 2024-07-24 | 840.00 | 845.00 | 820.00 | 820.00 | 696.61 | 8,729,900 |
| 2024-07-23 | 850.00 | 855.00 | 835.00 | 840.00 | 713.60 | 7,344,000 |
| 2024-07-22 | 845.00 | 850.00 | 835.00 | 850.00 | 722.10 | 10,578,000 |
| 2024-07-19 | 845.00 | 855.00 | 840.00 | 840.00 | 713.60 | 4,447,800 |
| 2024-07-18 | 845.00 | 860.00 | 840.00 | 845.00 | 717.85 | 7,889,300 |
| 2024-07-17 | 855.00 | 865.00 | 840.00 | 845.00 | 717.85 | 6,458,900 |
| 2024-07-16 | 865.00 | 865.00 | 850.00 | 855.00 | 726.35 | 2,838,400 |
| 2024-07-15 | 875.00 | 875.00 | 855.00 | 865.00 | 734.84 | 3,327,300 |
| 2024-07-12 | 845.00 | 880.00 | 840.00 | 870.00 | 739.09 | 14,802,800 |
| 2024-07-11 | 875.00 | 880.00 | 840.00 | 845.00 | 717.85 | 17,895,900 |
| 2024-07-10 | 880.00 | 890.00 | 870.00 | 870.00 | 739.09 | 6,362,200 |
| 2024-07-09 | 880.00 | 895.00 | 875.00 | 880.00 | 747.58 | 11,880,000 |
| 2024-07-08 | 880.00 | 895.00 | 860.00 | 880.00 | 747.58 | 20,107,300 |
| 2024-07-05 | 900.00 | 905.00 | 880.00 | 880.00 | 747.58 | 9,847,400 |
| 2024-07-04 | 875.00 | 905.00 | 875.00 | 895.00 | 760.33 | 6,567,900 |
| 2024-07-03 | 895.00 | 900.00 | 870.00 | 875.00 | 743.34 | 8,548,400 |
| 2024-07-02 | 930.00 | 935.00 | 880.00 | 890.00 | 756.08 | 18,147,500 |
| 2024-07-01 | 950.00 | 955.00 | 920.00 | 930.00 | 790.06 | 7,353,400 |
| 2024-06-28 | 895.00 | 960.00 | 895.00 | 945.00 | 802.80 | 77,136,100 |
| 2024-06-27 | 900.00 | 925.00 | 895.00 | 895.00 | 760.33 | 19,397,300 |
| 2024-06-26 | 865.00 | 900.00 | 860.00 | 900.00 | 764.57 | 18,111,400 |
| 2024-06-25 | 890.00 | 890.00 | 860.00 | 865.00 | 734.84 | 3,863,900 |
| 2024-06-24 | 905.00 | 915.00 | 885.00 | 885.00 | 751.83 | 4,028,500 |
| 2024-06-21 | 885.00 | 920.00 | 880.00 | 905.00 | 768.82 | 11,110,200 |
| 2024-06-20 | 850.00 | 900.00 | 850.00 | 885.00 | 751.83 | 10,456,300 |
| 2024-06-19 | 805.00 | 880.00 | 800.00 | 845.00 | 717.85 | 43,536,000 |
| 2024-06-14 | 885.00 | 895.00 | 810.00 | 810.00 | 688.12 | 32,639,300 |
| 2024-06-13 | 915.00 | 925.00 | 880.00 | 880.00 | 747.58 | 18,688,400 |
| 2024-06-12 | 970.00 | 970.00 | 875.00 | 910.00 | 773.07 | 65,004,400 |
| 2024-06-11 | 995.00 | 995.00 | 955.00 | 970.00 | 824.04 | 26,418,300 |
| 2024-06-10 | 980.00 | 1,005.00 | 970.00 | 990.00 | 841.03 | 20,371,900 |
| 2024-06-07 | 990.00 | 995.00 | 975.00 | 980.00 | 832.54 | 7,018,500 |
| 2024-06-06 | 995.00 | 1,000.00 | 980.00 | 990.00 | 841.03 | 6,389,000 |
| 2024-06-05 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 841.03 | 5,927,500 |
| 2024-06-04 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 845.28 | 15,998,300 |
| 2024-06-03 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 852.08 | 10,145,900 |
| 2024-05-31 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 839.67 | 16,171,400 |
| 2024-05-30 | 1,050.00 | 1,050.00 | 985.00 | 1,015.00 | 839.67 | 21,095,000 |
| 2024-05-29 | 1,100.00 | 1,100.00 | 1,025.00 | 1,045.00 | 864.48 | 16,071,500 |
| 2024-05-28 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 885.17 | 4,764,400 |
| 2024-05-27 | 1,075.00 | 1,110.00 | 1,050.00 | 1,090.00 | 901.71 | 19,057,500 |
| 2024-05-22 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 885.17 | 25,795,800 |
| 2024-05-21 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 876.89 | 40,374,900 |
| 2024-05-20 | 1,080.00 | 1,095.00 | 1,060.00 | 1,060.00 | 876.89 | 11,732,500 |
| 2024-05-17 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 893.44 | 5,297,000 |
| 2024-05-16 | 1,060.00 | 1,120.00 | 1,060.00 | 1,080.00 | 893.44 | 10,823,500 |
| 2024-05-15 | 1,050.00 | 1,065.00 | 1,045.00 | 1,060.00 | 876.89 | 18,592,100 |
| 2024-05-14 | 1,040.00 | 1,060.00 | 1,025.00 | 1,050.00 | 868.62 | 17,628,900 |
| 2024-05-13 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 856.21 | 27,799,300 |
| 2024-05-08 | 995.00 | 1,050.00 | 995.00 | 1,025.00 | 847.94 | 58,034,900 |
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.