BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 807.46 | 6,432,800 |
| 2023-10-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 807.46 | 6,364,800 |
| 2023-10-26 | 1,035.00 | 1,050.00 | 955.00 | 1,000.00 | 807.46 | 48,130,800 |
| 2023-10-25 | 1,015.00 | 1,050.00 | 1,015.00 | 1,030.00 | 831.68 | 8,822,300 |
| 2023-10-24 | 1,015.00 | 1,035.00 | 1,015.00 | 1,015.00 | 819.57 | 10,991,600 |
| 2023-10-23 | 1,090.00 | 1,095.00 | 1,015.00 | 1,015.00 | 819.57 | 11,752,300 |
| 2023-10-20 | 1,105.00 | 1,130.00 | 1,050.00 | 1,090.00 | 880.13 | 15,402,300 |
| 2023-10-19 | 1,145.00 | 1,150.00 | 1,090.00 | 1,105.00 | 892.24 | 15,339,800 |
| 2023-10-18 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 924.54 | 26,305,600 |
| 2023-10-17 | 1,055.00 | 1,100.00 | 1,045.00 | 1,095.00 | 884.17 | 14,322,800 |
| 2023-10-16 | 1,080.00 | 1,080.00 | 1,035.00 | 1,050.00 | 847.83 | 15,867,400 |
| 2023-10-13 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 863.98 | 3,037,300 |
| 2023-10-12 | 1,075.00 | 1,105.00 | 1,075.00 | 1,085.00 | 876.09 | 13,916,900 |
| 2023-10-11 | 1,105.00 | 1,110.00 | 1,075.00 | 1,075.00 | 868.02 | 10,124,100 |
| 2023-10-10 | 1,045.00 | 1,130.00 | 1,045.00 | 1,100.00 | 888.21 | 16,597,500 |
| 2023-10-09 | 1,070.00 | 1,075.00 | 1,040.00 | 1,045.00 | 843.80 | 9,763,600 |
| 2023-10-06 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 868.02 | 3,710,000 |
| 2023-10-05 | 1,085.00 | 1,105.00 | 1,075.00 | 1,075.00 | 868.02 | 7,845,000 |
| 2023-10-04 | 1,090.00 | 1,110.00 | 1,050.00 | 1,080.00 | 872.06 | 18,176,000 |
| 2023-10-03 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 884.17 | 8,923,700 |
| 2023-10-02 | 1,145.00 | 1,150.00 | 1,095.00 | 1,100.00 | 888.21 | 12,099,700 |
| 2023-09-29 | 1,130.00 | 1,185.00 | 1,120.00 | 1,145.00 | 924.54 | 84,200,700 |
| 2023-09-27 | 1,090.00 | 1,140.00 | 1,085.00 | 1,135.00 | 916.47 | 10,316,500 |
| 2023-09-26 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 880.13 | 5,494,500 |
| 2023-09-25 | 1,100.00 | 1,125.00 | 1,075.00 | 1,100.00 | 888.21 | 18,566,900 |
| 2023-09-22 | 1,110.00 | 1,130.00 | 1,085.00 | 1,100.00 | 888.21 | 15,045,600 |
| 2023-09-21 | 1,150.00 | 1,155.00 | 1,105.00 | 1,110.00 | 896.28 | 25,307,600 |
| 2023-09-20 | 1,115.00 | 1,165.00 | 1,115.00 | 1,140.00 | 920.50 | 26,099,800 |
| 2023-09-19 | 1,145.00 | 1,145.00 | 1,100.00 | 1,115.00 | 900.32 | 16,888,800 |
| 2023-09-18 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 924.54 | 22,229,800 |
| 2023-09-15 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 928.58 | 8,749,400 |
| 2023-09-14 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 948.77 | 3,821,600 |
| 2023-09-13 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 952.80 | 3,795,400 |
| 2023-09-12 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 960.88 | 13,568,500 |
| 2023-09-11 | 1,150.00 | 1,175.00 | 1,140.00 | 1,175.00 | 948.77 | 12,493,600 |
| 2023-09-08 | 1,160.00 | 1,170.00 | 1,135.00 | 1,150.00 | 928.58 | 15,243,700 |
| 2023-09-07 | 1,175.00 | 1,185.00 | 1,150.00 | 1,175.00 | 948.77 | 12,372,200 |
| 2023-09-06 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 944.73 | 13,128,600 |
| 2023-09-05 | 1,215.00 | 1,215.00 | 1,190.00 | 1,195.00 | 964.92 | 8,420,700 |
| 2023-09-04 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 981.06 | 9,219,300 |
| 2023-09-01 | 1,220.00 | 1,220.00 | 1,195.00 | 1,210.00 | 977.03 | 8,312,100 |
| 2023-08-31 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 968.95 | 23,247,800 |
| 2023-08-30 | 1,200.00 | 1,270.00 | 1,195.00 | 1,220.00 | 985.10 | 38,173,400 |
| 2023-08-29 | 1,230.00 | 1,240.00 | 1,180.00 | 1,200.00 | 968.95 | 19,465,200 |
| 2023-08-28 | 1,220.00 | 1,240.00 | 1,210.00 | 1,235.00 | 997.21 | 5,884,400 |
| 2023-08-25 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 985.10 | 5,172,400 |
| 2023-08-24 | 1,205.00 | 1,230.00 | 1,205.00 | 1,225.00 | 989.14 | 6,374,200 |
| 2023-08-23 | 1,200.00 | 1,225.00 | 1,170.00 | 1,215.00 | 981.06 | 26,110,200 |
| 2023-08-22 | 1,235.00 | 1,245.00 | 1,180.00 | 1,200.00 | 968.95 | 41,483,800 |
| 2023-08-21 | 1,275.00 | 1,275.00 | 1,235.00 | 1,235.00 | 997.21 | 18,074,900 |
| 2023-08-18 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,029.51 | 10,637,300 |
| 2023-08-16 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,025.47 | 8,517,800 |
| 2023-08-15 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,021.44 | 32,550,800 |
| 2023-08-14 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,009.33 | 12,080,000 |
| 2023-08-11 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 993.18 | 12,684,700 |
| 2023-08-10 | 1,250.00 | 1,255.00 | 1,220.00 | 1,230.00 | 993.18 | 14,838,100 |
| 2023-08-09 | 1,275.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,001.25 | 29,660,800 |
| 2023-08-08 | 1,260.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,029.51 | 14,428,800 |
| 2023-08-07 | 1,280.00 | 1,285.00 | 1,240.00 | 1,255.00 | 1,013.36 | 33,857,200 |
| 2023-08-04 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,033.55 | 8,960,500 |
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.