BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,055.00 | 1,105.00 | 1,045.00 | 1,085.00 | 824.01 | 63,208,100 |
| 2022-05-12 | 1,185.00 | 1,200.00 | 1,120.00 | 1,120.00 | 850.59 | 34,367,600 |
| 2022-05-11 | 1,210.00 | 1,225.00 | 1,180.00 | 1,200.00 | 911.35 | 16,850,200 |
| 2022-05-10 | 1,210.00 | 1,235.00 | 1,175.00 | 1,205.00 | 915.15 | 65,915,300 |
| 2022-05-09 | 1,275.00 | 1,275.00 | 1,225.00 | 1,260.00 | 956.92 | 46,627,300 |
| 2022-04-28 | 1,300.00 | 1,340.00 | 1,270.00 | 1,285.00 | 975.90 | 57,136,500 |
| 2022-04-27 | 1,320.00 | 1,325.00 | 1,280.00 | 1,295.00 | 983.50 | 34,473,600 |
| 2022-04-26 | 1,245.00 | 1,325.00 | 1,230.00 | 1,315.00 | 998.69 | 58,788,700 |
| 2022-04-25 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 945.53 | 16,674,200 |
| 2022-04-22 | 1,245.00 | 1,265.00 | 1,225.00 | 1,255.00 | 953.12 | 36,736,400 |
| 2022-04-21 | 1,285.00 | 1,290.00 | 1,250.00 | 1,255.00 | 953.12 | 31,893,200 |
| 2022-04-20 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 975.90 | 24,743,200 |
| 2022-04-19 | 1,300.00 | 1,315.00 | 1,270.00 | 1,270.00 | 964.51 | 30,039,800 |
| 2022-04-18 | 1,330.00 | 1,340.00 | 1,300.00 | 1,300.00 | 987.30 | 27,097,500 |
| 2022-04-14 | 1,340.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,006.28 | 28,381,100 |
| 2022-04-13 | 1,340.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,021.47 | 61,095,800 |
| 2022-04-12 | 1,305.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,002.49 | 26,118,900 |
| 2022-04-11 | 1,340.00 | 1,340.00 | 1,285.00 | 1,310.00 | 994.89 | 44,263,000 |
| 2022-04-08 | 1,350.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,017.67 | 51,732,900 |
| 2022-04-07 | 1,320.00 | 1,375.00 | 1,315.00 | 1,345.00 | 1,021.47 | 62,797,700 |
| 2022-04-06 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,002.49 | 30,296,300 |
| 2022-04-05 | 1,285.00 | 1,350.00 | 1,285.00 | 1,330.00 | 1,010.08 | 41,295,200 |
| 2022-04-04 | 1,285.00 | 1,295.00 | 1,270.00 | 1,280.00 | 972.11 | 10,625,600 |
| 2022-04-01 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 972.11 | 20,780,100 |
| 2022-03-31 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 972.11 | 38,783,400 |
| 2022-03-30 | 1,315.00 | 1,315.00 | 1,260.00 | 1,275.00 | 968.31 | 48,028,700 |
| 2022-03-29 | 1,345.00 | 1,360.00 | 1,280.00 | 1,290.00 | 979.70 | 45,577,700 |
| 2022-03-28 | 1,345.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,021.47 | 21,731,900 |
| 2022-03-25 | 1,375.00 | 1,385.00 | 1,325.00 | 1,345.00 | 1,021.47 | 22,123,100 |
| 2022-03-24 | 1,375.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,040.46 | 13,480,200 |
| 2022-03-23 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,032.86 | 21,212,400 |
| 2022-03-22 | 1,410.00 | 1,420.00 | 1,360.00 | 1,395.00 | 1,059.44 | 26,917,200 |
| 2022-03-21 | 1,350.00 | 1,425.00 | 1,350.00 | 1,410.00 | 1,070.84 | 64,425,700 |
| 2022-03-18 | 1,305.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,021.47 | 25,136,200 |
| 2022-03-17 | 1,340.00 | 1,340.00 | 1,300.00 | 1,305.00 | 991.09 | 20,179,000 |
| 2022-03-16 | 1,320.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,006.28 | 16,221,400 |
| 2022-03-15 | 1,300.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,002.49 | 46,280,500 |
| 2022-03-14 | 1,330.00 | 1,350.00 | 1,285.00 | 1,300.00 | 987.30 | 43,759,100 |
| 2022-03-11 | 1,270.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,002.49 | 38,953,600 |
| 2022-03-10 | 1,285.00 | 1,310.00 | 1,270.00 | 1,275.00 | 968.31 | 25,348,100 |
| 2022-03-09 | 1,240.00 | 1,290.00 | 1,240.00 | 1,280.00 | 972.11 | 31,503,800 |
| 2022-03-08 | 1,245.00 | 1,255.00 | 1,215.00 | 1,235.00 | 937.93 | 28,257,200 |
| 2022-03-07 | 1,275.00 | 1,280.00 | 1,240.00 | 1,240.00 | 941.73 | 31,735,600 |
| 2022-03-04 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 975.90 | 23,880,800 |
| 2022-03-02 | 1,300.00 | 1,305.00 | 1,285.00 | 1,285.00 | 975.90 | 24,081,800 |
| 2022-03-01 | 1,285.00 | 1,330.00 | 1,280.00 | 1,305.00 | 991.09 | 33,026,900 |
| 2022-02-25 | 1,230.00 | 1,285.00 | 1,230.00 | 1,285.00 | 975.90 | 24,935,800 |
| 2022-02-24 | 1,275.00 | 1,275.00 | 1,210.00 | 1,230.00 | 934.13 | 36,720,300 |
| 2022-02-23 | 1,265.00 | 1,295.00 | 1,260.00 | 1,280.00 | 972.11 | 11,128,100 |
| 2022-02-22 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 960.72 | 10,485,400 |
| 2022-02-21 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.00 | 972.11 | 27,240,500 |
| 2022-02-18 | 1,250.00 | 1,280.00 | 1,235.00 | 1,260.00 | 956.92 | 21,604,000 |
| 2022-02-17 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 949.32 | 26,596,700 |
| 2022-02-16 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 953.12 | 9,323,200 |
| 2022-02-15 | 1,240.00 | 1,275.00 | 1,240.00 | 1,270.00 | 964.51 | 17,599,400 |
| 2022-02-14 | 1,260.00 | 1,265.00 | 1,235.00 | 1,240.00 | 941.73 | 23,500,100 |
| 2022-02-11 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 956.92 | 15,366,200 |
| 2022-02-10 | 1,265.00 | 1,275.00 | 1,255.00 | 1,260.00 | 956.92 | 18,223,600 |
| 2022-02-09 | 1,270.00 | 1,300.00 | 1,260.00 | 1,265.00 | 960.72 | 22,184,600 |
| 2022-02-08 | 1,290.00 | 1,305.00 | 1,260.00 | 1,265.00 | 960.72 | 28,452,700 |
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.