BFI Finance Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	800.00	800.00	800.00	800.00	760.28	0
2026-04-30	810.00	820.00	785.00	800.00	760.28	63,830,100
2026-04-29	805.00	860.00	805.00	830.00	788.79	82,244,400
2026-04-28	795.00	815.00	775.00	795.00	755.53	45,436,500
2026-04-27	830.00	830.00	780.00	780.00	741.28	50,147,400
2026-04-24	775.00	845.00	775.00	825.00	784.04	127,764,200
2026-04-23	830.00	835.00	775.00	775.00	736.52	43,030,200
2026-04-22	825.00	835.00	800.00	815.00	774.54	28,861,400
2026-04-21	830.00	860.00	810.00	820.00	779.29	32,637,700
2026-04-20	870.00	870.00	825.00	830.00	788.79	70,125,800
2026-04-17	950.00	965.00	845.00	870.00	826.81	155,454,900
2026-04-16	740.00	905.00	730.00	905.00	860.07	191,899,900
2026-04-15	715.00	745.00	715.00	725.00	689.01	21,681,400
2026-04-14	715.00	720.00	710.00	720.00	684.26	8,837,600
2026-04-13	700.00	715.00	695.00	710.00	674.75	9,312,400
2026-04-10	690.00	705.00	690.00	700.00	665.25	8,163,000
2026-04-09	680.00	695.00	675.00	690.00	655.74	13,033,600
2026-04-08	675.00	685.00	665.00	680.00	646.24	31,822,300
2026-04-07	680.00	685.00	650.00	665.00	631.99	30,703,000
2026-04-06	690.00	695.00	680.00	680.00	646.24	11,104,000
2026-04-02	700.00	700.00	685.00	685.00	650.99	11,224,200
2026-04-01	710.00	715.00	695.00	700.00	665.25	19,607,100
2026-03-31	700.00	715.00	695.00	710.00	674.75	23,107,300
2026-03-30	700.00	720.00	695.00	700.00	665.25	22,366,800
2026-03-27	720.00	725.00	700.00	705.00	670.00	7,554,000
2026-03-26	735.00	740.00	715.00	715.00	679.50	6,871,500
2026-03-25	715.00	745.00	715.00	735.00	698.51	17,349,100
2026-03-17	735.00	740.00	720.00	720.00	684.26	6,913,200
2026-03-16	720.00	740.00	710.00	735.00	698.51	19,580,600
2026-03-13	740.00	740.00	720.00	725.00	689.01	26,050,900
2026-03-12	750.00	750.00	715.00	745.00	708.01	17,793,000
2026-03-11	750.00	760.00	735.00	745.00	708.01	11,867,100
2026-03-10	725.00	755.00	725.00	750.00	712.77	14,550,200
2026-03-09	750.00	750.00	715.00	725.00	689.01	41,829,000
2026-03-06	760.00	770.00	750.00	760.00	722.27	29,344,500
2026-03-05	750.00	770.00	750.00	760.00	722.27	8,825,200
2026-03-04	765.00	770.00	740.00	745.00	708.01	39,635,000
2026-03-03	760.00	775.00	760.00	765.00	727.02	24,090,300
2026-03-02	775.00	780.00	760.00	760.00	722.27	54,379,500
2026-02-27	770.00	795.00	770.00	785.00	746.03	50,612,100
2026-02-26	780.00	800.00	770.00	775.00	736.52	60,111,200
2026-02-25	765.00	780.00	765.00	775.00	736.52	30,070,200
2026-02-24	775.00	780.00	760.00	765.00	727.02	42,596,100
2026-02-23	780.00	785.00	750.00	770.00	731.77	38,645,000
2026-02-20	715.00	785.00	715.00	765.00	727.02	109,587,000
2026-02-19	710.00	720.00	705.00	715.00	679.50	36,531,700
2026-02-18	705.00	710.00	705.00	710.00	674.75	23,000,300
2026-02-13	705.00	710.00	705.00	705.00	670.00	9,323,300
2026-02-12	710.00	710.00	705.00	705.00	670.00	15,817,100
2026-02-11	700.00	715.00	700.00	710.00	674.75	24,083,300
2026-02-10	690.00	705.00	690.00	700.00	665.25	22,239,000
2026-02-09	690.00	695.00	685.00	690.00	655.74	17,250,800
2026-02-06	700.00	700.00	690.00	695.00	660.50	20,415,100
2026-02-05	700.00	710.00	695.00	700.00	665.25	16,466,500
2026-02-04	705.00	710.00	695.00	700.00	665.25	16,254,800
2026-02-03	710.00	715.00	700.00	705.00	670.00	21,483,400
2026-02-02	705.00	720.00	695.00	705.00	670.00	26,350,600
2026-01-30	700.00	715.00	700.00	705.00	670.00	26,991,600
2026-01-29	720.00	720.00	610.00	700.00	665.25	39,042,700
2026-01-28	730.00	730.00	705.00	715.00	679.50	37,890,700

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.