BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 5,074,900 |
| 2026-07-23 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | 15,033,000 |
| 2026-07-22 | 775.00 | 790.00 | 770.00 | 770.00 | 770.00 | 26,885,800 |
| 2026-07-21 | 775.00 | 795.00 | 775.00 | 785.00 | 785.00 | 15,979,500 |
| 2026-07-20 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 9,737,000 |
| 2026-07-17 | 765.00 | 815.00 | 765.00 | 785.00 | 785.00 | 14,174,400 |
| 2026-07-16 | 760.00 | 790.00 | 750.00 | 785.00 | 785.00 | 18,585,200 |
| 2026-07-15 | 760.00 | 775.00 | 760.00 | 760.00 | 760.00 | 8,879,100 |
| 2026-07-14 | 780.00 | 790.00 | 760.00 | 780.00 | 780.00 | 14,424,700 |
| 2026-07-13 | 800.00 | 800.00 | 775.00 | 785.00 | 785.00 | 12,200,000 |
| 2026-07-10 | 830.00 | 830.00 | 785.00 | 800.00 | 800.00 | 24,181,200 |
| 2026-07-09 | 755.00 | 825.00 | 745.00 | 805.00 | 805.00 | 50,524,100 |
| 2026-07-08 | 745.00 | 765.00 | 745.00 | 755.00 | 755.00 | 31,413,900 |
| 2026-07-07 | 750.00 | 775.00 | 745.00 | 775.00 | 775.00 | 17,809,100 |
| 2026-07-06 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 15,953,500 |
| 2026-07-03 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | 4,854,000 |
| 2026-07-02 | 745.00 | 760.00 | 735.00 | 735.00 | 735.00 | 4,431,800 |
| 2026-07-01 | 735.00 | 755.00 | 735.00 | 745.00 | 745.00 | 6,500,800 |
| 2026-06-30 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | 19,537,400 |
| 2026-06-29 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | 11,281,500 |
| 2026-06-26 | 755.00 | 780.00 | 750.00 | 765.00 | 765.00 | 14,044,700 |
| 2026-06-25 | 715.00 | 790.00 | 710.00 | 760.00 | 760.00 | 41,881,000 |
| 2026-06-24 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 14,230,100 |
| 2026-06-23 | 685.00 | 715.00 | 680.00 | 700.00 | 700.00 | 10,115,400 |
| 2026-06-22 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 8,147,000 |
| 2026-06-19 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | 23,101,700 |
| 2026-06-18 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | 7,518,500 |
| 2026-06-17 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | 9,705,400 |
| 2026-06-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-06-15 | 680.00 | 710.00 | 680.00 | 700.00 | 700.00 | 11,312,800 |
| 2026-06-12 | 670.00 | 695.00 | 665.00 | 670.00 | 670.00 | 10,772,100 |
| 2026-06-11 | 670.00 | 680.00 | 650.00 | 665.00 | 665.00 | 13,056,900 |
| 2026-06-10 | 640.00 | 665.00 | 625.00 | 655.00 | 655.00 | 14,878,000 |
| 2026-06-09 | 590.00 | 640.00 | 585.00 | 640.00 | 640.00 | 21,987,300 |
| 2026-06-08 | 615.00 | 625.00 | 575.00 | 585.00 | 585.00 | 28,447,200 |
| 2026-06-05 | 670.00 | 670.00 | 620.00 | 625.00 | 625.00 | 22,252,000 |
| 2026-06-04 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | 22,146,600 |
| 2026-06-03 | 695.00 | 700.00 | 675.00 | 680.00 | 680.00 | 41,034,500 |
| 2026-06-02 | 690.00 | 710.00 | 685.00 | 705.00 | 670.00 | 21,430,100 |
| 2026-06-01 | 690.00 | 690.00 | 690.00 | 690.00 | 655.74 | 0 |
| 2026-05-29 | 710.00 | 720.00 | 690.00 | 690.00 | 655.74 | 67,065,800 |
| 2026-05-28 | 705.00 | 705.00 | 705.00 | 705.00 | 670.00 | 0 |
| 2026-05-27 | 705.00 | 705.00 | 705.00 | 705.00 | 670.00 | 0 |
| 2026-05-26 | 725.00 | 740.00 | 705.00 | 705.00 | 670.00 | 42,803,700 |
| 2026-05-25 | 720.00 | 725.00 | 705.00 | 720.00 | 684.26 | 49,931,900 |
| 2026-05-22 | 705.00 | 725.00 | 700.00 | 715.00 | 679.50 | 8,693,200 |
| 2026-05-21 | 745.00 | 750.00 | 690.00 | 710.00 | 674.75 | 20,937,100 |
| 2026-05-20 | 775.00 | 780.00 | 725.00 | 745.00 | 708.01 | 30,531,900 |
| 2026-05-19 | 815.00 | 820.00 | 770.00 | 780.00 | 741.28 | 30,455,700 |
| 2026-05-18 | 790.00 | 810.00 | 770.00 | 810.00 | 769.79 | 30,116,300 |
| 2026-05-15 | 790.00 | 790.00 | 790.00 | 790.00 | 750.78 | 0 |
| 2026-05-14 | 790.00 | 790.00 | 790.00 | 790.00 | 750.78 | 0 |
| 2026-05-13 | 795.00 | 795.00 | 770.00 | 790.00 | 750.78 | 14,394,800 |
| 2026-05-12 | 765.00 | 790.00 | 760.00 | 790.00 | 750.78 | 22,270,600 |
| 2026-05-11 | 795.00 | 795.00 | 755.00 | 770.00 | 731.77 | 14,730,800 |
| 2026-05-08 | 780.00 | 810.00 | 770.00 | 790.00 | 750.78 | 24,763,200 |
| 2026-05-07 | 825.00 | 825.00 | 765.00 | 770.00 | 731.77 | 36,869,400 |
| 2026-05-06 | 800.00 | 825.00 | 795.00 | 810.00 | 769.79 | 33,791,300 |
| 2026-05-05 | 780.00 | 815.00 | 780.00 | 805.00 | 765.04 | 16,636,800 |
| 2026-05-04 | 825.00 | 825.00 | 770.00 | 780.00 | 741.28 | 44,816,800 |
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.