BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,290.00 | 1,320.00 | 1,260.00 | 1,270.00 | 974.11 | 26,189,700 |
| 2022-08-08 | 1,255.00 | 1,290.00 | 1,250.00 | 1,285.00 | 985.61 | 21,953,100 |
| 2022-08-05 | 1,265.00 | 1,280.00 | 1,225.00 | 1,240.00 | 951.10 | 28,508,800 |
| 2022-08-04 | 1,235.00 | 1,275.00 | 1,215.00 | 1,265.00 | 970.27 | 40,580,200 |
| 2022-08-03 | 1,165.00 | 1,235.00 | 1,150.00 | 1,230.00 | 943.43 | 37,366,500 |
| 2022-08-02 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 882.07 | 12,200,500 |
| 2022-08-01 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 901.24 | 10,186,600 |
| 2022-07-29 | 1,180.00 | 1,185.00 | 1,140.00 | 1,180.00 | 905.08 | 17,571,000 |
| 2022-07-28 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 901.24 | 46,405,000 |
| 2022-07-27 | 1,155.00 | 1,170.00 | 1,125.00 | 1,130.00 | 866.73 | 6,032,800 |
| 2022-07-26 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 889.74 | 15,887,800 |
| 2022-07-25 | 1,175.00 | 1,175.00 | 1,115.00 | 1,115.00 | 855.22 | 18,260,900 |
| 2022-07-22 | 1,190.00 | 1,190.00 | 1,150.00 | 1,175.00 | 901.24 | 10,742,000 |
| 2022-07-21 | 1,170.00 | 1,190.00 | 1,160.00 | 1,180.00 | 905.08 | 17,752,400 |
| 2022-07-20 | 1,150.00 | 1,200.00 | 1,140.00 | 1,170.00 | 897.41 | 41,270,200 |
| 2022-07-19 | 1,145.00 | 1,160.00 | 1,120.00 | 1,145.00 | 878.23 | 10,928,300 |
| 2022-07-18 | 1,150.00 | 1,190.00 | 1,130.00 | 1,145.00 | 878.23 | 30,262,000 |
| 2022-07-15 | 1,075.00 | 1,175.00 | 1,075.00 | 1,145.00 | 878.23 | 60,223,600 |
| 2022-07-14 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 824.54 | 16,876,300 |
| 2022-07-13 | 1,015.00 | 1,110.00 | 1,015.00 | 1,100.00 | 843.72 | 46,068,500 |
| 2022-07-12 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 767.02 | 6,898,800 |
| 2022-07-11 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 759.35 | 8,105,200 |
| 2022-07-08 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 778.52 | 7,876,800 |
| 2022-07-07 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 770.85 | 4,688,600 |
| 2022-07-06 | 1,035.00 | 1,035.00 | 995.00 | 1,015.00 | 770.85 | 10,282,700 |
| 2022-07-05 | 1,055.00 | 1,060.00 | 1,025.00 | 1,045.00 | 793.63 | 9,870,100 |
| 2022-07-04 | 1,050.00 | 1,065.00 | 995.00 | 1,055.00 | 801.23 | 16,985,800 |
| 2022-07-01 | 1,095.00 | 1,100.00 | 1,030.00 | 1,055.00 | 801.23 | 10,291,100 |
| 2022-06-30 | 1,140.00 | 1,140.00 | 1,095.00 | 1,095.00 | 831.61 | 32,049,000 |
| 2022-06-29 | 1,070.00 | 1,135.00 | 1,050.00 | 1,135.00 | 861.99 | 34,996,500 |
| 2022-06-28 | 1,060.00 | 1,075.00 | 1,040.00 | 1,070.00 | 812.62 | 8,918,600 |
| 2022-06-27 | 1,050.00 | 1,055.00 | 1,015.00 | 1,055.00 | 801.23 | 11,280,200 |
| 2022-06-24 | 1,010.00 | 1,045.00 | 1,000.00 | 1,045.00 | 793.63 | 18,911,700 |
| 2022-06-23 | 1,010.00 | 1,015.00 | 980.00 | 1,010.00 | 767.05 | 15,119,500 |
| 2022-06-22 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 767.05 | 8,496,000 |
| 2022-06-21 | 980.00 | 1,035.00 | 980.00 | 1,025.00 | 778.45 | 27,829,600 |
| 2022-06-20 | 1,000.00 | 1,000.00 | 935.00 | 980.00 | 744.27 | 26,854,800 |
| 2022-06-17 | 1,015.00 | 1,015.00 | 980.00 | 1,000.00 | 759.46 | 11,964,900 |
| 2022-06-16 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 770.85 | 10,409,600 |
| 2022-06-15 | 1,020.00 | 1,050.00 | 955.00 | 1,020.00 | 774.65 | 27,514,800 |
| 2022-06-14 | 1,080.00 | 1,080.00 | 1,005.00 | 1,020.00 | 774.65 | 41,517,500 |
| 2022-06-13 | 1,090.00 | 1,095.00 | 1,060.00 | 1,080.00 | 820.22 | 10,488,600 |
| 2022-06-10 | 1,120.00 | 1,150.00 | 1,095.00 | 1,120.00 | 850.59 | 34,083,000 |
| 2022-06-09 | 1,190.00 | 1,210.00 | 1,130.00 | 1,145.00 | 869.58 | 42,295,600 |
| 2022-06-08 | 1,225.00 | 1,240.00 | 1,185.00 | 1,190.00 | 903.76 | 34,774,400 |
| 2022-06-07 | 1,230.00 | 1,235.00 | 1,190.00 | 1,230.00 | 934.13 | 33,746,900 |
| 2022-06-06 | 1,190.00 | 1,230.00 | 1,175.00 | 1,230.00 | 934.13 | 63,504,600 |
| 2022-06-03 | 1,140.00 | 1,185.00 | 1,120.00 | 1,180.00 | 896.16 | 39,911,600 |
| 2022-06-02 | 1,140.00 | 1,140.00 | 1,110.00 | 1,130.00 | 858.19 | 8,204,500 |
| 2022-05-31 | 1,130.00 | 1,140.00 | 1,110.00 | 1,140.00 | 865.78 | 22,457,900 |
| 2022-05-30 | 1,145.00 | 1,155.00 | 1,110.00 | 1,115.00 | 846.80 | 14,470,000 |
| 2022-05-27 | 1,085.00 | 1,145.00 | 1,080.00 | 1,130.00 | 858.19 | 63,271,900 |
| 2022-05-25 | 1,095.00 | 1,095.00 | 1,065.00 | 1,070.00 | 812.62 | 19,492,400 |
| 2022-05-24 | 1,145.00 | 1,150.00 | 1,090.00 | 1,095.00 | 831.61 | 17,783,500 |
| 2022-05-23 | 1,125.00 | 1,145.00 | 1,095.00 | 1,145.00 | 869.58 | 16,176,400 |
| 2022-05-20 | 1,120.00 | 1,140.00 | 1,090.00 | 1,125.00 | 854.39 | 22,043,300 |
| 2022-05-19 | 1,100.00 | 1,130.00 | 1,080.00 | 1,110.00 | 843.00 | 33,258,300 |
| 2022-05-18 | 1,110.00 | 1,160.00 | 1,095.00 | 1,150.00 | 873.38 | 27,787,300 |
| 2022-05-17 | 1,085.00 | 1,115.00 | 1,070.00 | 1,095.00 | 831.61 | 13,933,000 |
| 2022-05-13 | 1,055.00 | 1,105.00 | 1,045.00 | 1,085.00 | 824.01 | 63,208,100 |
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.