BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,040.00 | 1,040.00 | 990.00 | 995.00 | 823.12 | 52,686,800 |
| 2024-05-06 | 1,080.00 | 1,095.00 | 1,040.00 | 1,040.00 | 860.35 | 8,097,000 |
| 2024-05-03 | 1,055.00 | 1,105.00 | 1,035.00 | 1,080.00 | 893.44 | 20,336,500 |
| 2024-05-02 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 872.76 | 31,610,500 |
| 2024-04-30 | 1,005.00 | 1,055.00 | 995.00 | 1,050.00 | 868.62 | 21,928,300 |
| 2024-04-29 | 1,050.00 | 1,050.00 | 990.00 | 1,015.00 | 839.67 | 34,992,700 |
| 2024-04-26 | 995.00 | 1,080.00 | 965.00 | 1,000.00 | 827.26 | 122,114,500 |
| 2024-04-25 | 1,115.00 | 1,160.00 | 995.00 | 995.00 | 823.12 | 28,106,800 |
| 2024-04-24 | 1,165.00 | 1,165.00 | 1,110.00 | 1,110.00 | 918.26 | 7,169,300 |
| 2024-04-23 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 959.62 | 2,852,300 |
| 2024-04-22 | 1,140.00 | 1,165.00 | 1,115.00 | 1,115.00 | 922.39 | 9,371,700 |
| 2024-04-19 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 943.07 | 5,837,700 |
| 2024-04-18 | 1,150.00 | 1,185.00 | 1,130.00 | 1,175.00 | 972.03 | 13,235,700 |
| 2024-04-17 | 1,195.00 | 1,205.00 | 1,135.00 | 1,145.00 | 947.21 | 23,622,000 |
| 2024-04-16 | 1,245.00 | 1,245.00 | 1,175.00 | 1,195.00 | 988.57 | 16,652,300 |
| 2024-04-05 | 1,265.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,034.07 | 22,558,900 |
| 2024-04-04 | 1,260.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,050.62 | 6,118,700 |
| 2024-04-03 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,042.34 | 23,406,100 |
| 2024-04-02 | 1,285.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,075.44 | 18,628,600 |
| 2024-04-01 | 1,335.00 | 1,340.00 | 1,270.00 | 1,285.00 | 1,063.03 | 20,478,900 |
| 2024-03-28 | 1,320.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,108.53 | 16,659,300 |
| 2024-03-27 | 1,325.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,096.12 | 10,494,100 |
| 2024-03-26 | 1,340.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,096.12 | 8,762,800 |
| 2024-03-25 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,087.84 | 7,182,600 |
| 2024-03-22 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,075.44 | 5,330,800 |
| 2024-03-21 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,075.44 | 9,538,600 |
| 2024-03-20 | 1,305.00 | 1,325.00 | 1,275.00 | 1,325.00 | 1,096.12 | 10,316,700 |
| 2024-03-19 | 1,305.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,071.30 | 19,367,200 |
| 2024-03-18 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,075.44 | 15,757,700 |
| 2024-03-15 | 1,280.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,067.16 | 23,749,500 |
| 2024-03-14 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,058.89 | 12,000,300 |
| 2024-03-13 | 1,300.00 | 1,320.00 | 1,275.00 | 1,280.00 | 1,058.89 | 24,661,700 |
| 2024-03-08 | 1,305.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,075.44 | 11,919,400 |
| 2024-03-07 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,075.44 | 22,559,500 |
| 2024-03-06 | 1,315.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,075.44 | 17,851,900 |
| 2024-03-05 | 1,335.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,087.84 | 25,024,100 |
| 2024-03-04 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,104.39 | 9,999,000 |
| 2024-03-01 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,137.48 | 4,023,300 |
| 2024-02-29 | 1,340.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,141.62 | 21,498,700 |
| 2024-02-28 | 1,355.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,108.53 | 16,288,000 |
| 2024-02-27 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,120.93 | 12,055,900 |
| 2024-02-26 | 1,330.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,104.39 | 17,836,100 |
| 2024-02-23 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,100.25 | 4,759,100 |
| 2024-02-22 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,116.80 | 38,903,500 |
| 2024-02-21 | 1,325.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,087.84 | 10,551,800 |
| 2024-02-20 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,087.84 | 19,335,100 |
| 2024-02-19 | 1,305.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,058.89 | 22,723,500 |
| 2024-02-16 | 1,310.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,079.57 | 13,478,900 |
| 2024-02-15 | 1,290.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,083.71 | 34,480,400 |
| 2024-02-13 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,054.75 | 8,849,300 |
| 2024-02-12 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,054.75 | 8,011,600 |
| 2024-02-07 | 1,270.00 | 1,290.00 | 1,265.00 | 1,285.00 | 1,063.03 | 9,727,600 |
| 2024-02-06 | 1,215.00 | 1,300.00 | 1,215.00 | 1,260.00 | 1,042.34 | 54,650,400 |
| 2024-02-05 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,005.12 | 10,324,500 |
| 2024-02-02 | 1,205.00 | 1,230.00 | 1,180.00 | 1,225.00 | 1,013.39 | 18,398,400 |
| 2024-02-01 | 1,215.00 | 1,215.00 | 1,195.00 | 1,200.00 | 992.71 | 6,300,000 |
| 2024-01-31 | 1,220.00 | 1,230.00 | 1,190.00 | 1,215.00 | 1,005.12 | 40,651,100 |
| 2024-01-30 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,009.25 | 9,833,200 |
| 2024-01-29 | 1,215.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,021.66 | 12,434,800 |
| 2024-01-26 | 1,215.00 | 1,235.00 | 1,165.00 | 1,215.00 | 1,005.12 | 14,240,000 |
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.