BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 740.00 | 740.00 | 725.00 | 730.00 | 693.76 | 18,022,700 |
| 2026-01-26 | 730.00 | 740.00 | 725.00 | 735.00 | 698.51 | 18,459,800 |
| 2026-01-23 | 730.00 | 730.00 | 720.00 | 725.00 | 689.01 | 11,878,400 |
| 2026-01-22 | 725.00 | 735.00 | 720.00 | 725.00 | 689.01 | 14,342,100 |
| 2026-01-21 | 730.00 | 735.00 | 715.00 | 725.00 | 689.01 | 20,016,100 |
| 2026-01-20 | 730.00 | 735.00 | 720.00 | 730.00 | 693.76 | 27,604,800 |
| 2026-01-19 | 725.00 | 730.00 | 715.00 | 725.00 | 689.01 | 10,569,000 |
| 2026-01-16 | 725.00 | 725.00 | 725.00 | 725.00 | 689.01 | 0 |
| 2026-01-15 | 710.00 | 730.00 | 710.00 | 725.00 | 689.01 | 25,738,500 |
| 2026-01-14 | 710.00 | 715.00 | 705.00 | 705.00 | 670.00 | 18,639,500 |
| 2026-01-13 | 715.00 | 715.00 | 705.00 | 710.00 | 674.75 | 16,038,000 |
| 2026-01-12 | 715.00 | 715.00 | 710.00 | 715.00 | 679.50 | 13,613,500 |
| 2026-01-09 | 705.00 | 715.00 | 705.00 | 715.00 | 679.50 | 10,920,500 |
| 2026-01-08 | 710.00 | 715.00 | 705.00 | 705.00 | 670.00 | 21,632,300 |
| 2026-01-07 | 720.00 | 720.00 | 705.00 | 710.00 | 674.75 | 22,133,000 |
| 2026-01-06 | 715.00 | 725.00 | 715.00 | 720.00 | 684.26 | 13,382,000 |
| 2026-01-05 | 710.00 | 720.00 | 705.00 | 715.00 | 679.50 | 12,774,100 |
| 2026-01-02 | 705.00 | 715.00 | 700.00 | 710.00 | 674.75 | 10,508,200 |
| 2026-01-01 | 700.00 | 700.00 | 700.00 | 700.00 | 665.25 | 0 |
| 2025-12-31 | 700.00 | 700.00 | 700.00 | 700.00 | 665.25 | 0 |
| 2025-12-30 | 705.00 | 715.00 | 700.00 | 700.00 | 665.25 | 13,718,500 |
| 2025-12-29 | 710.00 | 715.00 | 705.00 | 705.00 | 670.00 | 7,618,400 |
| 2025-12-26 | 705.00 | 705.00 | 705.00 | 705.00 | 670.00 | 0 |
| 2025-12-25 | 705.00 | 705.00 | 705.00 | 705.00 | 670.00 | 0 |
| 2025-12-24 | 705.00 | 710.00 | 700.00 | 705.00 | 670.00 | 8,673,900 |
| 2025-12-23 | 710.00 | 710.00 | 705.00 | 705.00 | 670.00 | 4,473,500 |
| 2025-12-22 | 700.00 | 710.00 | 700.00 | 710.00 | 674.75 | 5,433,400 |
| 2025-12-19 | 710.00 | 710.00 | 700.00 | 700.00 | 665.25 | 15,574,100 |
| 2025-12-18 | 710.00 | 715.00 | 705.00 | 710.00 | 674.75 | 9,212,000 |
| 2025-12-17 | 715.00 | 715.00 | 700.00 | 710.00 | 674.75 | 15,817,300 |
| 2025-12-16 | 720.00 | 720.00 | 710.00 | 710.00 | 674.75 | 7,929,000 |
| 2025-12-15 | 715.00 | 720.00 | 710.00 | 720.00 | 684.26 | 10,558,000 |
| 2025-12-12 | 715.00 | 725.00 | 710.00 | 715.00 | 679.50 | 15,430,400 |
| 2025-12-11 | 725.00 | 725.00 | 710.00 | 715.00 | 679.50 | 36,385,600 |
| 2025-12-10 | 755.00 | 760.00 | 750.00 | 755.00 | 684.26 | 29,112,800 |
| 2025-12-09 | 760.00 | 760.00 | 745.00 | 755.00 | 684.26 | 33,144,300 |
| 2025-12-08 | 760.00 | 765.00 | 750.00 | 755.00 | 684.26 | 24,979,600 |
| 2025-12-05 | 760.00 | 760.00 | 750.00 | 755.00 | 684.26 | 23,539,200 |
| 2025-12-04 | 765.00 | 770.00 | 755.00 | 760.00 | 688.79 | 27,552,300 |
| 2025-12-03 | 765.00 | 770.00 | 760.00 | 765.00 | 693.32 | 15,915,800 |
| 2025-12-02 | 755.00 | 765.00 | 750.00 | 760.00 | 688.79 | 26,063,300 |
| 2025-12-01 | 750.00 | 760.00 | 750.00 | 755.00 | 684.26 | 18,503,100 |
| 2025-11-28 | 760.00 | 760.00 | 750.00 | 750.00 | 679.72 | 14,871,100 |
| 2025-11-27 | 765.00 | 770.00 | 750.00 | 755.00 | 684.26 | 13,879,200 |
| 2025-11-26 | 755.00 | 765.00 | 750.00 | 765.00 | 693.32 | 31,927,700 |
| 2025-11-25 | 760.00 | 765.00 | 745.00 | 750.00 | 679.72 | 45,669,700 |
| 2025-11-24 | 760.00 | 765.00 | 750.00 | 760.00 | 688.79 | 38,882,200 |
| 2025-11-21 | 765.00 | 775.00 | 755.00 | 760.00 | 688.79 | 25,545,500 |
| 2025-11-20 | 770.00 | 780.00 | 760.00 | 760.00 | 688.79 | 17,006,300 |
| 2025-11-19 | 770.00 | 780.00 | 760.00 | 780.00 | 706.91 | 16,253,500 |
| 2025-11-18 | 770.00 | 780.00 | 765.00 | 770.00 | 697.85 | 11,347,700 |
| 2025-11-17 | 760.00 | 780.00 | 755.00 | 775.00 | 702.38 | 12,755,700 |
| 2025-11-14 | 760.00 | 765.00 | 755.00 | 755.00 | 684.26 | 20,341,200 |
| 2025-11-13 | 770.00 | 780.00 | 755.00 | 760.00 | 688.79 | 20,248,000 |
| 2025-11-12 | 770.00 | 775.00 | 760.00 | 765.00 | 693.32 | 10,075,000 |
| 2025-11-11 | 785.00 | 785.00 | 755.00 | 765.00 | 693.32 | 19,192,500 |
| 2025-11-10 | 780.00 | 785.00 | 775.00 | 785.00 | 711.44 | 10,796,400 |
| 2025-11-07 | 770.00 | 795.00 | 770.00 | 780.00 | 706.91 | 17,059,400 |
| 2025-11-06 | 785.00 | 785.00 | 765.00 | 765.00 | 693.32 | 13,140,300 |
| 2025-11-05 | 785.00 | 785.00 | 770.00 | 780.00 | 706.91 | 18,425,900 |
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.