BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,080.00 | 1,105.00 | 1,070.00 | 1,105.00 | 847.55 | 19,398,700 |
| 2022-11-01 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 820.71 | 38,954,100 |
| 2022-10-31 | 1,105.00 | 1,130.00 | 1,090.00 | 1,105.00 | 847.55 | 30,584,900 |
| 2022-10-28 | 1,100.00 | 1,110.00 | 1,065.00 | 1,100.00 | 843.72 | 18,940,100 |
| 2022-10-27 | 1,020.00 | 1,120.00 | 1,020.00 | 1,090.00 | 836.05 | 52,488,900 |
| 2022-10-26 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 770.85 | 7,849,400 |
| 2022-10-25 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 767.02 | 16,995,100 |
| 2022-10-24 | 1,060.00 | 1,060.00 | 1,000.00 | 1,025.00 | 786.19 | 21,930,900 |
| 2022-10-21 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 820.71 | 26,136,600 |
| 2022-10-20 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 770.85 | 60,429,600 |
| 2022-10-19 | 995.00 | 1,005.00 | 980.00 | 995.00 | 763.18 | 13,259,400 |
| 2022-10-18 | 975.00 | 1,000.00 | 975.00 | 990.00 | 759.35 | 16,312,700 |
| 2022-10-17 | 995.00 | 1,005.00 | 965.00 | 975.00 | 747.84 | 10,307,600 |
| 2022-10-14 | 1,010.00 | 1,030.00 | 990.00 | 995.00 | 763.18 | 15,424,600 |
| 2022-10-13 | 1,060.00 | 1,070.00 | 1,000.00 | 1,005.00 | 770.85 | 20,448,700 |
| 2022-10-12 | 1,065.00 | 1,080.00 | 1,030.00 | 1,070.00 | 820.71 | 6,220,300 |
| 2022-10-11 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 816.87 | 2,841,400 |
| 2022-10-10 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 816.87 | 8,810,000 |
| 2022-10-07 | 1,115.00 | 1,120.00 | 1,080.00 | 1,105.00 | 847.55 | 6,552,300 |
| 2022-10-06 | 1,110.00 | 1,125.00 | 1,105.00 | 1,115.00 | 855.22 | 3,362,200 |
| 2022-10-05 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 851.39 | 8,598,300 |
| 2022-10-04 | 1,115.00 | 1,125.00 | 1,095.00 | 1,115.00 | 855.22 | 2,657,100 |
| 2022-10-03 | 1,120.00 | 1,130.00 | 1,095.00 | 1,105.00 | 847.55 | 4,996,600 |
| 2022-09-30 | 1,085.00 | 1,150.00 | 1,065.00 | 1,150.00 | 882.07 | 26,724,400 |
| 2022-09-29 | 1,130.00 | 1,135.00 | 1,070.00 | 1,075.00 | 824.54 | 25,667,900 |
| 2022-09-28 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 862.89 | 7,958,700 |
| 2022-09-27 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 878.23 | 17,844,700 |
| 2022-09-26 | 1,170.00 | 1,170.00 | 1,115.00 | 1,145.00 | 878.23 | 15,252,000 |
| 2022-09-23 | 1,145.00 | 1,200.00 | 1,135.00 | 1,165.00 | 893.57 | 16,366,600 |
| 2022-09-22 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 878.23 | 4,032,200 |
| 2022-09-21 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 870.56 | 6,295,800 |
| 2022-09-20 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 885.90 | 8,264,700 |
| 2022-09-19 | 1,125.00 | 1,135.00 | 1,105.00 | 1,130.00 | 866.73 | 5,531,400 |
| 2022-09-16 | 1,125.00 | 1,125.00 | 1,085.00 | 1,125.00 | 862.89 | 20,069,000 |
| 2022-09-15 | 1,130.00 | 1,150.00 | 1,110.00 | 1,125.00 | 862.89 | 16,297,300 |
| 2022-09-14 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 866.73 | 9,695,300 |
| 2022-09-13 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 889.74 | 8,258,700 |
| 2022-09-12 | 1,150.00 | 1,165.00 | 1,125.00 | 1,160.00 | 889.74 | 9,746,500 |
| 2022-09-09 | 1,130.00 | 1,150.00 | 1,115.00 | 1,135.00 | 870.56 | 9,017,100 |
| 2022-09-08 | 1,125.00 | 1,150.00 | 1,120.00 | 1,130.00 | 866.73 | 15,441,400 |
| 2022-09-07 | 1,155.00 | 1,160.00 | 1,115.00 | 1,115.00 | 855.22 | 20,146,500 |
| 2022-09-06 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 885.90 | 14,308,300 |
| 2022-09-05 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 893.57 | 19,981,900 |
| 2022-09-02 | 1,210.00 | 1,210.00 | 1,170.00 | 1,180.00 | 905.08 | 16,096,200 |
| 2022-09-01 | 1,250.00 | 1,250.00 | 1,190.00 | 1,210.00 | 928.09 | 9,811,000 |
| 2022-08-31 | 1,200.00 | 1,250.00 | 1,160.00 | 1,250.00 | 958.77 | 19,519,500 |
| 2022-08-30 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 924.25 | 8,520,800 |
| 2022-08-29 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 920.42 | 4,256,900 |
| 2022-08-26 | 1,190.00 | 1,230.00 | 1,170.00 | 1,225.00 | 939.59 | 11,643,500 |
| 2022-08-25 | 1,240.00 | 1,255.00 | 1,180.00 | 1,190.00 | 912.75 | 13,508,300 |
| 2022-08-24 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 951.10 | 11,367,500 |
| 2022-08-23 | 1,155.00 | 1,270.00 | 1,150.00 | 1,265.00 | 970.27 | 38,305,900 |
| 2022-08-22 | 1,180.00 | 1,180.00 | 1,130.00 | 1,155.00 | 885.90 | 13,315,700 |
| 2022-08-19 | 1,215.00 | 1,235.00 | 1,180.00 | 1,180.00 | 905.08 | 6,561,200 |
| 2022-08-18 | 1,190.00 | 1,215.00 | 1,170.00 | 1,215.00 | 931.92 | 8,604,600 |
| 2022-08-16 | 1,205.00 | 1,225.00 | 1,165.00 | 1,190.00 | 912.75 | 13,160,700 |
| 2022-08-15 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 931.92 | 10,102,100 |
| 2022-08-12 | 1,250.00 | 1,265.00 | 1,235.00 | 1,250.00 | 958.77 | 7,650,000 |
| 2022-08-11 | 1,250.00 | 1,285.00 | 1,240.00 | 1,250.00 | 958.77 | 19,614,100 |
| 2022-08-10 | 1,270.00 | 1,300.00 | 1,225.00 | 1,225.00 | 939.59 | 24,526,300 |
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.