BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,230.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,005.12 | 29,348,600 |
| 2024-01-24 | 1,220.00 | 1,250.00 | 1,205.00 | 1,230.00 | 1,017.53 | 20,896,700 |
| 2024-01-23 | 1,240.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,009.25 | 15,535,600 |
| 2024-01-22 | 1,200.00 | 1,265.00 | 1,195.00 | 1,240.00 | 1,025.80 | 30,902,100 |
| 2024-01-19 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 988.57 | 7,536,400 |
| 2024-01-18 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 996.85 | 17,816,700 |
| 2024-01-17 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 980.30 | 10,179,000 |
| 2024-01-16 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 992.71 | 16,937,700 |
| 2024-01-15 | 1,160.00 | 1,220.00 | 1,155.00 | 1,205.00 | 996.85 | 35,499,500 |
| 2024-01-12 | 1,170.00 | 1,185.00 | 1,165.00 | 1,165.00 | 963.76 | 6,973,100 |
| 2024-01-11 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 967.89 | 12,908,700 |
| 2024-01-10 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 959.62 | 3,989,400 |
| 2024-01-09 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 959.62 | 5,208,500 |
| 2024-01-08 | 1,155.00 | 1,165.00 | 1,125.00 | 1,160.00 | 959.62 | 10,992,300 |
| 2024-01-05 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 951.35 | 14,655,800 |
| 2024-01-04 | 1,165.00 | 1,195.00 | 1,150.00 | 1,170.00 | 967.89 | 8,021,300 |
| 2024-01-03 | 1,165.00 | 1,185.00 | 1,150.00 | 1,160.00 | 959.62 | 5,598,900 |
| 2024-01-02 | 1,210.00 | 1,210.00 | 1,160.00 | 1,165.00 | 963.76 | 6,585,600 |
| 2023-12-29 | 1,185.00 | 1,210.00 | 1,170.00 | 1,205.00 | 996.85 | 40,757,900 |
| 2023-12-28 | 1,165.00 | 1,190.00 | 1,155.00 | 1,180.00 | 976.16 | 21,217,500 |
| 2023-12-27 | 1,170.00 | 1,175.00 | 1,145.00 | 1,165.00 | 963.76 | 8,276,300 |
| 2023-12-22 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 967.89 | 13,413,700 |
| 2023-12-21 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 926.53 | 7,636,500 |
| 2023-12-20 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 947.21 | 6,365,700 |
| 2023-12-19 | 1,110.00 | 1,160.00 | 1,110.00 | 1,140.00 | 943.07 | 9,058,200 |
| 2023-12-18 | 1,180.00 | 1,180.00 | 1,080.00 | 1,110.00 | 918.26 | 45,881,100 |
| 2023-12-15 | 1,200.00 | 1,200.00 | 1,150.00 | 1,180.00 | 976.16 | 6,464,400 |
| 2023-12-14 | 1,165.00 | 1,210.00 | 1,165.00 | 1,165.00 | 963.76 | 8,048,100 |
| 2023-12-13 | 1,165.00 | 1,185.00 | 1,145.00 | 1,170.00 | 944.73 | 10,562,500 |
| 2023-12-12 | 1,115.00 | 1,185.00 | 1,100.00 | 1,160.00 | 936.65 | 23,303,200 |
| 2023-12-11 | 1,125.00 | 1,145.00 | 1,080.00 | 1,115.00 | 900.32 | 5,052,200 |
| 2023-12-08 | 1,150.00 | 1,160.00 | 1,115.00 | 1,125.00 | 908.39 | 8,204,100 |
| 2023-12-07 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 920.50 | 7,439,400 |
| 2023-12-06 | 1,125.00 | 1,185.00 | 1,115.00 | 1,150.00 | 928.58 | 21,674,700 |
| 2023-12-05 | 1,160.00 | 1,160.00 | 1,115.00 | 1,115.00 | 900.32 | 16,670,600 |
| 2023-12-04 | 1,170.00 | 1,185.00 | 1,120.00 | 1,155.00 | 932.62 | 23,701,300 |
| 2023-12-01 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 936.65 | 8,737,400 |
| 2023-11-30 | 1,185.00 | 1,190.00 | 1,155.00 | 1,155.00 | 932.62 | 21,114,200 |
| 2023-11-29 | 1,195.00 | 1,200.00 | 1,160.00 | 1,185.00 | 956.84 | 11,062,600 |
| 2023-11-28 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 964.92 | 11,388,100 |
| 2023-11-27 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 964.92 | 14,981,000 |
| 2023-11-24 | 1,195.00 | 1,215.00 | 1,170.00 | 1,195.00 | 964.92 | 32,338,300 |
| 2023-11-23 | 1,125.00 | 1,210.00 | 1,120.00 | 1,195.00 | 964.92 | 54,839,100 |
| 2023-11-22 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 904.36 | 14,999,100 |
| 2023-11-21 | 1,070.00 | 1,140.00 | 1,065.00 | 1,115.00 | 900.32 | 21,698,100 |
| 2023-11-20 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 863.98 | 5,716,600 |
| 2023-11-17 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 868.02 | 9,989,600 |
| 2023-11-16 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 880.13 | 8,385,300 |
| 2023-11-15 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 888.21 | 20,978,700 |
| 2023-11-14 | 1,110.00 | 1,110.00 | 1,070.00 | 1,100.00 | 888.21 | 8,579,100 |
| 2023-11-13 | 1,105.00 | 1,140.00 | 1,100.00 | 1,110.00 | 896.28 | 13,870,700 |
| 2023-11-10 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 884.17 | 3,939,200 |
| 2023-11-09 | 1,075.00 | 1,115.00 | 1,060.00 | 1,105.00 | 892.24 | 18,252,100 |
| 2023-11-08 | 1,075.00 | 1,075.00 | 1,055.00 | 1,075.00 | 868.02 | 3,099,400 |
| 2023-11-07 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 863.98 | 10,604,400 |
| 2023-11-06 | 1,050.00 | 1,075.00 | 1,020.00 | 1,040.00 | 839.76 | 18,017,900 |
| 2023-11-03 | 1,050.00 | 1,070.00 | 1,040.00 | 1,045.00 | 843.80 | 13,583,500 |
| 2023-11-02 | 1,020.00 | 1,090.00 | 1,020.00 | 1,050.00 | 847.83 | 30,434,600 |
| 2023-11-01 | 1,025.00 | 1,050.00 | 1,020.00 | 1,020.00 | 823.61 | 12,728,500 |
| 2023-10-31 | 1,005.00 | 1,050.00 | 1,005.00 | 1,025.00 | 827.65 | 21,133,800 |
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.