BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,041.62 | 25,892,900 |
| 2023-08-02 | 1,290.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,025.47 | 27,377,600 |
| 2023-08-01 | 1,320.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,041.62 | 22,158,200 |
| 2023-07-31 | 1,280.00 | 1,325.00 | 1,275.00 | 1,320.00 | 1,065.85 | 39,443,100 |
| 2023-07-28 | 1,305.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,033.55 | 53,424,800 |
| 2023-07-27 | 1,335.00 | 1,335.00 | 1,265.00 | 1,305.00 | 1,053.74 | 102,575,700 |
| 2023-07-26 | 1,335.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,082.00 | 16,923,300 |
| 2023-07-25 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,077.96 | 30,181,000 |
| 2023-07-24 | 1,385.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,094.11 | 21,256,500 |
| 2023-07-21 | 1,370.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,106.22 | 13,373,400 |
| 2023-07-20 | 1,330.00 | 1,375.00 | 1,325.00 | 1,370.00 | 1,106.22 | 36,712,300 |
| 2023-07-18 | 1,360.00 | 1,370.00 | 1,290.00 | 1,325.00 | 1,069.88 | 68,322,100 |
| 2023-07-17 | 1,385.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,094.11 | 19,846,100 |
| 2023-07-14 | 1,405.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,122.37 | 16,296,700 |
| 2023-07-13 | 1,365.00 | 1,430.00 | 1,350.00 | 1,400.00 | 1,130.44 | 26,392,100 |
| 2023-07-12 | 1,385.00 | 1,395.00 | 1,360.00 | 1,360.00 | 1,098.15 | 6,694,600 |
| 2023-07-11 | 1,385.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,118.33 | 10,211,500 |
| 2023-07-10 | 1,350.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,114.30 | 10,032,400 |
| 2023-07-07 | 1,390.00 | 1,395.00 | 1,335.00 | 1,350.00 | 1,090.07 | 19,092,700 |
| 2023-07-06 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,118.33 | 7,633,000 |
| 2023-07-05 | 1,415.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,138.52 | 7,122,400 |
| 2023-07-04 | 1,445.00 | 1,445.00 | 1,400.00 | 1,415.00 | 1,142.56 | 10,606,000 |
| 2023-07-03 | 1,435.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,162.74 | 17,167,100 |
| 2023-06-27 | 1,400.00 | 1,455.00 | 1,385.00 | 1,430.00 | 1,154.67 | 51,704,000 |
| 2023-06-26 | 1,385.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,130.44 | 19,258,000 |
| 2023-06-23 | 1,410.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,106.22 | 11,272,900 |
| 2023-06-22 | 1,410.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,138.52 | 13,867,700 |
| 2023-06-21 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 1,138.52 | 8,846,200 |
| 2023-06-20 | 1,385.00 | 1,460.00 | 1,365.00 | 1,380.00 | 1,114.30 | 30,891,200 |
| 2023-06-19 | 1,475.00 | 1,495.00 | 1,375.00 | 1,385.00 | 1,118.33 | 29,444,200 |
| 2023-06-16 | 1,500.00 | 1,525.00 | 1,470.00 | 1,480.00 | 1,195.04 | 6,968,500 |
| 2023-06-15 | 1,520.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,211.19 | 8,323,700 |
| 2023-06-14 | 1,455.00 | 1,520.00 | 1,455.00 | 1,520.00 | 1,227.34 | 15,106,600 |
| 2023-06-13 | 1,515.00 | 1,535.00 | 1,450.00 | 1,485.00 | 1,199.08 | 26,119,200 |
| 2023-06-12 | 1,445.00 | 1,525.00 | 1,430.00 | 1,520.00 | 1,227.34 | 65,180,200 |
| 2023-06-09 | 1,340.00 | 1,450.00 | 1,335.00 | 1,430.00 | 1,154.67 | 83,768,500 |
| 2023-06-08 | 1,340.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,082.00 | 9,817,000 |
| 2023-06-07 | 1,330.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,082.00 | 11,471,700 |
| 2023-06-06 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,077.96 | 7,196,400 |
| 2023-06-05 | 1,310.00 | 1,340.00 | 1,230.00 | 1,340.00 | 1,082.00 | 10,038,300 |
| 2023-05-31 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,053.74 | 32,172,000 |
| 2023-05-30 | 1,270.00 | 1,330.00 | 1,270.00 | 1,330.00 | 1,073.92 | 36,994,100 |
| 2023-05-29 | 1,280.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,025.47 | 4,447,100 |
| 2023-05-26 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,033.55 | 5,131,700 |
| 2023-05-25 | 1,270.00 | 1,305.00 | 1,250.00 | 1,290.00 | 1,015.79 | 29,986,300 |
| 2023-05-24 | 1,225.00 | 1,270.00 | 1,225.00 | 1,270.00 | 1,000.04 | 32,904,300 |
| 2023-05-23 | 1,235.00 | 1,245.00 | 1,205.00 | 1,225.00 | 964.60 | 68,445,200 |
| 2023-05-22 | 1,295.00 | 1,300.00 | 1,220.00 | 1,235.00 | 972.48 | 25,697,500 |
| 2023-05-19 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,019.72 | 6,636,000 |
| 2023-05-17 | 1,270.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,007.91 | 9,224,100 |
| 2023-05-16 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,000.04 | 6,965,000 |
| 2023-05-15 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,015.79 | 1,565,500 |
| 2023-05-12 | 1,290.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,003.97 | 7,501,800 |
| 2023-05-11 | 1,300.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,019.72 | 4,308,100 |
| 2023-05-10 | 1,315.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,023.66 | 12,531,300 |
| 2023-05-09 | 1,300.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,031.53 | 5,129,100 |
| 2023-05-08 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,023.66 | 8,535,400 |
| 2023-05-05 | 1,310.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,027.60 | 6,037,300 |
| 2023-05-04 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,031.53 | 7,518,700 |
| 2023-05-03 | 1,360.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,066.97 | 2,805,600 |
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.