BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 795.00 | 800.00 | 785.00 | 785.00 | 711.44 | 20,724,400 |
| 2025-11-03 | 805.00 | 815.00 | 785.00 | 795.00 | 720.51 | 21,552,900 |
| 2025-10-31 | 805.00 | 810.00 | 795.00 | 805.00 | 729.57 | 24,413,400 |
| 2025-10-30 | 790.00 | 810.00 | 785.00 | 805.00 | 729.57 | 47,414,900 |
| 2025-10-29 | 795.00 | 795.00 | 780.00 | 790.00 | 715.98 | 36,470,600 |
| 2025-10-28 | 785.00 | 795.00 | 775.00 | 785.00 | 711.44 | 28,854,500 |
| 2025-10-27 | 780.00 | 790.00 | 765.00 | 780.00 | 706.91 | 63,511,800 |
| 2025-10-24 | 765.00 | 780.00 | 760.00 | 775.00 | 702.38 | 36,134,300 |
| 2025-10-23 | 765.00 | 770.00 | 750.00 | 770.00 | 697.85 | 18,495,700 |
| 2025-10-22 | 775.00 | 780.00 | 750.00 | 765.00 | 693.32 | 18,266,800 |
| 2025-10-21 | 775.00 | 780.00 | 765.00 | 770.00 | 697.85 | 9,271,500 |
| 2025-10-20 | 755.00 | 780.00 | 755.00 | 770.00 | 697.85 | 14,170,800 |
← NewerPage 5 of 5 · 254 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.