BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 762.28 | 32,597,400 |
| 2021-11-10 | 1,065.00 | 1,065.00 | 995.00 | 1,000.00 | 754.73 | 36,362,600 |
| 2021-11-09 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 766.05 | 18,468,600 |
| 2021-11-08 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 769.83 | 14,197,400 |
| 2021-11-05 | 1,045.00 | 1,050.00 | 1,010.00 | 1,020.00 | 769.83 | 30,120,800 |
| 2021-11-04 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 788.70 | 37,072,800 |
| 2021-11-03 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 777.38 | 18,824,500 |
| 2021-11-02 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 769.83 | 37,514,300 |
| 2021-11-01 | 1,050.00 | 1,065.00 | 1,035.00 | 1,050.00 | 792.47 | 57,420,300 |
| 2021-10-29 | 990.00 | 1,060.00 | 990.00 | 1,050.00 | 792.47 | 97,225,500 |
| 2021-10-28 | 980.00 | 1,000.00 | 975.00 | 995.00 | 750.96 | 25,704,500 |
| 2021-10-27 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 743.41 | 25,319,200 |
| 2021-10-26 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 754.73 | 37,377,300 |
| 2021-10-25 | 980.00 | 1,005.00 | 975.00 | 1,005.00 | 758.51 | 95,172,500 |
| 2021-10-22 | 975.00 | 980.00 | 960.00 | 970.00 | 732.09 | 12,813,200 |
| 2021-10-21 | 970.00 | 985.00 | 950.00 | 985.00 | 743.41 | 50,880,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.