BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,320.00 | 1,330.00 | 1,285.00 | 1,290.00 | 979.70 | 27,929,300 |
| 2022-02-04 | 1,330.00 | 1,365.00 | 1,305.00 | 1,320.00 | 1,002.49 | 34,002,900 |
| 2022-02-03 | 1,365.00 | 1,370.00 | 1,305.00 | 1,330.00 | 1,010.08 | 32,388,400 |
| 2022-02-02 | 1,305.00 | 1,375.00 | 1,300.00 | 1,365.00 | 1,036.66 | 50,208,700 |
| 2022-01-31 | 1,320.00 | 1,330.00 | 1,280.00 | 1,305.00 | 991.09 | 30,177,800 |
| 2022-01-28 | 1,265.00 | 1,330.00 | 1,260.00 | 1,310.00 | 994.89 | 66,434,700 |
| 2022-01-27 | 1,275.00 | 1,280.00 | 1,245.00 | 1,260.00 | 956.92 | 37,035,800 |
| 2022-01-26 | 1,250.00 | 1,280.00 | 1,230.00 | 1,275.00 | 968.31 | 60,027,000 |
| 2022-01-25 | 1,280.00 | 1,290.00 | 1,225.00 | 1,235.00 | 937.93 | 53,541,000 |
| 2022-01-24 | 1,260.00 | 1,295.00 | 1,250.00 | 1,290.00 | 979.70 | 41,072,100 |
| 2022-01-21 | 1,240.00 | 1,275.00 | 1,210.00 | 1,260.00 | 956.92 | 51,508,000 |
| 2022-01-20 | 1,340.00 | 1,400.00 | 1,235.00 | 1,240.00 | 941.73 | 165,244,100 |
| 2022-01-19 | 1,340.00 | 1,340.00 | 1,305.00 | 1,310.00 | 994.89 | 32,426,200 |
| 2022-01-18 | 1,320.00 | 1,345.00 | 1,300.00 | 1,335.00 | 1,013.88 | 37,189,300 |
| 2022-01-17 | 1,350.00 | 1,390.00 | 1,310.00 | 1,320.00 | 1,002.49 | 47,736,500 |
| 2022-01-14 | 1,375.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,025.27 | 35,223,100 |
| 2022-01-13 | 1,405.00 | 1,420.00 | 1,370.00 | 1,375.00 | 1,044.26 | 35,651,200 |
| 2022-01-12 | 1,290.00 | 1,460.00 | 1,290.00 | 1,400.00 | 1,063.24 | 132,736,300 |
| 2022-01-11 | 1,305.00 | 1,320.00 | 1,275.00 | 1,295.00 | 983.50 | 41,963,000 |
| 2022-01-10 | 1,200.00 | 1,350.00 | 1,200.00 | 1,300.00 | 987.30 | 119,528,700 |
| 2022-01-07 | 1,130.00 | 1,205.00 | 1,130.00 | 1,195.00 | 907.55 | 68,430,100 |
| 2022-01-06 | 1,180.00 | 1,180.00 | 1,135.00 | 1,135.00 | 861.99 | 43,684,300 |
| 2022-01-05 | 1,185.00 | 1,185.00 | 1,150.00 | 1,185.00 | 899.96 | 56,075,000 |
| 2022-01-04 | 1,200.00 | 1,215.00 | 1,165.00 | 1,185.00 | 899.96 | 67,141,100 |
| 2022-01-03 | 1,160.00 | 1,215.00 | 1,160.00 | 1,200.00 | 911.35 | 31,055,300 |
| 2021-12-30 | 1,200.00 | 1,215.00 | 1,170.00 | 1,175.00 | 892.36 | 45,263,300 |
| 2021-12-29 | 1,160.00 | 1,190.00 | 1,150.00 | 1,180.00 | 896.16 | 30,943,600 |
| 2021-12-28 | 1,100.00 | 1,185.00 | 1,100.00 | 1,160.00 | 880.97 | 62,714,100 |
| 2021-12-27 | 1,110.00 | 1,120.00 | 1,095.00 | 1,095.00 | 831.61 | 9,057,900 |
| 2021-12-24 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 839.20 | 11,611,600 |
| 2021-12-23 | 1,125.00 | 1,145.00 | 1,090.00 | 1,090.00 | 827.81 | 28,707,800 |
| 2021-12-22 | 1,100.00 | 1,140.00 | 1,095.00 | 1,125.00 | 854.39 | 39,291,700 |
| 2021-12-21 | 1,080.00 | 1,115.00 | 1,080.00 | 1,095.00 | 831.61 | 17,770,100 |
| 2021-12-20 | 1,095.00 | 1,130.00 | 1,075.00 | 1,085.00 | 824.01 | 29,427,400 |
| 2021-12-17 | 1,125.00 | 1,155.00 | 1,095.00 | 1,095.00 | 831.61 | 75,128,300 |
| 2021-12-16 | 1,050.00 | 1,135.00 | 1,050.00 | 1,125.00 | 849.07 | 120,134,300 |
| 2021-12-15 | 1,005.00 | 1,070.00 | 1,005.00 | 1,045.00 | 788.70 | 57,346,300 |
| 2021-12-14 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 758.51 | 25,376,000 |
| 2021-12-13 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 758.51 | 16,240,400 |
| 2021-12-10 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 762.28 | 29,853,000 |
| 2021-12-09 | 1,010.00 | 1,065.00 | 1,010.00 | 1,045.00 | 788.70 | 72,823,200 |
| 2021-12-08 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 762.28 | 27,423,400 |
| 2021-12-07 | 1,000.00 | 1,020.00 | 995.00 | 1,015.00 | 766.05 | 37,776,500 |
| 2021-12-06 | 985.00 | 1,020.00 | 975.00 | 990.00 | 747.19 | 35,133,800 |
| 2021-12-03 | 985.00 | 990.00 | 960.00 | 985.00 | 743.41 | 27,440,000 |
| 2021-12-02 | 965.00 | 980.00 | 940.00 | 970.00 | 732.09 | 101,649,400 |
| 2021-12-01 | 975.00 | 980.00 | 910.00 | 955.00 | 720.77 | 138,807,700 |
| 2021-11-30 | 1,020.00 | 1,025.00 | 970.00 | 975.00 | 735.86 | 248,859,700 |
| 2021-11-29 | 1,000.00 | 1,030.00 | 990.00 | 1,020.00 | 769.83 | 32,479,300 |
| 2021-11-26 | 1,030.00 | 1,035.00 | 980.00 | 1,005.00 | 758.51 | 69,488,500 |
| 2021-11-25 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 777.38 | 15,810,700 |
| 2021-11-24 | 1,060.00 | 1,060.00 | 1,015.00 | 1,040.00 | 784.92 | 26,036,300 |
| 2021-11-23 | 1,040.00 | 1,055.00 | 1,015.00 | 1,015.00 | 766.05 | 32,473,100 |
| 2021-11-22 | 1,050.00 | 1,070.00 | 1,030.00 | 1,040.00 | 784.92 | 28,415,000 |
| 2021-11-19 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 800.02 | 28,026,300 |
| 2021-11-18 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 807.56 | 31,381,600 |
| 2021-11-17 | 1,035.00 | 1,080.00 | 1,030.00 | 1,080.00 | 815.11 | 105,999,600 |
| 2021-11-16 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 777.38 | 22,550,400 |
| 2021-11-15 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 773.60 | 40,807,800 |
| 2021-11-12 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 766.05 | 36,034,000 |
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.