BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,360.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,066.97 | 2,805,600 |
| 2023-05-02 | 1,370.00 | 1,380.00 | 1,320.00 | 1,355.00 | 1,066.97 | 6,923,200 |
| 2023-04-28 | 1,320.00 | 1,375.00 | 1,290.00 | 1,375.00 | 1,082.72 | 5,985,400 |
| 2023-04-27 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,039.41 | 4,392,600 |
| 2023-04-26 | 1,320.00 | 1,335.00 | 1,260.00 | 1,320.00 | 1,039.41 | 12,452,500 |
| 2023-04-18 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,039.41 | 7,037,800 |
| 2023-04-17 | 1,315.00 | 1,355.00 | 1,315.00 | 1,350.00 | 1,063.03 | 7,220,100 |
| 2023-04-14 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,035.47 | 2,708,100 |
| 2023-04-13 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,059.09 | 5,410,100 |
| 2023-04-12 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,066.97 | 1,886,700 |
| 2023-04-11 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,074.84 | 1,948,900 |
| 2023-04-10 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,074.84 | 9,777,300 |
| 2023-04-06 | 1,325.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,066.97 | 7,899,400 |
| 2023-04-05 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,047.28 | 6,619,800 |
| 2023-04-04 | 1,330.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,047.28 | 9,216,400 |
| 2023-04-03 | 1,315.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,051.22 | 6,167,000 |
| 2023-03-31 | 1,310.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,035.47 | 4,234,200 |
| 2023-03-30 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,027.60 | 6,701,800 |
| 2023-03-29 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,027.60 | 8,942,600 |
| 2023-03-28 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,023.66 | 3,603,200 |
| 2023-03-27 | 1,335.00 | 1,335.00 | 1,285.00 | 1,290.00 | 1,015.79 | 4,821,400 |
| 2023-03-24 | 1,300.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,047.28 | 9,333,500 |
| 2023-03-21 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,023.66 | 1,883,100 |
| 2023-03-20 | 1,295.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,000.04 | 3,063,300 |
| 2023-03-17 | 1,240.00 | 1,330.00 | 1,230.00 | 1,295.00 | 1,019.72 | 21,227,200 |
| 2023-03-16 | 1,285.00 | 1,285.00 | 1,215.00 | 1,240.00 | 976.41 | 17,100,200 |
| 2023-03-15 | 1,280.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,019.72 | 23,991,700 |
| 2023-03-14 | 1,305.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,011.85 | 20,045,600 |
| 2023-03-13 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,039.41 | 12,644,300 |
| 2023-03-10 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,055.16 | 2,177,800 |
| 2023-03-09 | 1,385.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,082.72 | 2,554,600 |
| 2023-03-08 | 1,375.00 | 1,385.00 | 1,325.00 | 1,385.00 | 1,090.59 | 8,630,100 |
| 2023-03-07 | 1,345.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,082.72 | 8,942,800 |
| 2023-03-06 | 1,340.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,063.03 | 4,685,400 |
| 2023-03-03 | 1,370.00 | 1,395.00 | 1,335.00 | 1,340.00 | 1,055.16 | 9,679,500 |
| 2023-03-02 | 1,350.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,078.78 | 5,959,200 |
| 2023-03-01 | 1,365.00 | 1,385.00 | 1,340.00 | 1,350.00 | 1,063.03 | 5,563,800 |
| 2023-02-28 | 1,325.00 | 1,375.00 | 1,315.00 | 1,365.00 | 1,074.84 | 11,230,000 |
| 2023-02-27 | 1,320.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,043.35 | 8,886,600 |
| 2023-02-24 | 1,340.00 | 1,395.00 | 1,315.00 | 1,315.00 | 1,035.47 | 39,825,400 |
| 2023-02-23 | 1,300.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,055.16 | 12,099,400 |
| 2023-02-22 | 1,325.00 | 1,350.00 | 1,260.00 | 1,300.00 | 1,023.66 | 26,356,600 |
| 2023-02-21 | 1,365.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,059.09 | 6,207,300 |
| 2023-02-20 | 1,330.00 | 1,395.00 | 1,315.00 | 1,365.00 | 1,074.84 | 30,060,400 |
| 2023-02-17 | 1,310.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,047.28 | 15,754,700 |
| 2023-02-16 | 1,280.00 | 1,320.00 | 1,275.00 | 1,310.00 | 1,031.53 | 22,847,200 |
| 2023-02-15 | 1,290.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,007.91 | 10,216,800 |
| 2023-02-14 | 1,290.00 | 1,295.00 | 1,245.00 | 1,275.00 | 1,003.97 | 21,308,700 |
| 2023-02-13 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,003.97 | 13,433,300 |
| 2023-02-10 | 1,265.00 | 1,280.00 | 1,235.00 | 1,250.00 | 984.29 | 23,268,300 |
| 2023-02-09 | 1,255.00 | 1,280.00 | 1,245.00 | 1,265.00 | 996.10 | 13,990,000 |
| 2023-02-08 | 1,250.00 | 1,290.00 | 1,235.00 | 1,250.00 | 984.29 | 26,715,800 |
| 2023-02-07 | 1,245.00 | 1,250.00 | 1,205.00 | 1,250.00 | 984.29 | 9,798,600 |
| 2023-02-06 | 1,250.00 | 1,260.00 | 1,205.00 | 1,240.00 | 976.41 | 12,624,500 |
| 2023-02-03 | 1,195.00 | 1,260.00 | 1,195.00 | 1,260.00 | 992.16 | 33,689,000 |
| 2023-02-02 | 1,160.00 | 1,225.00 | 1,155.00 | 1,195.00 | 940.98 | 17,479,000 |
| 2023-02-01 | 1,155.00 | 1,180.00 | 1,130.00 | 1,160.00 | 913.42 | 9,391,200 |
| 2023-01-31 | 1,090.00 | 1,165.00 | 1,085.00 | 1,155.00 | 909.48 | 26,296,800 |
| 2023-01-30 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 866.17 | 8,130,500 |
| 2023-01-27 | 1,095.00 | 1,150.00 | 1,085.00 | 1,100.00 | 866.17 | 13,981,600 |
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.