BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 755.00 | 760.00 | 750.00 | 755.00 | 684.26 | 5,279,000 |
| 2025-10-16 | 755.00 | 760.00 | 750.00 | 755.00 | 684.26 | 3,137,000 |
| 2025-10-15 | 750.00 | 755.00 | 745.00 | 755.00 | 684.26 | 6,792,000 |
| 2025-10-14 | 755.00 | 755.00 | 745.00 | 750.00 | 679.72 | 4,921,700 |
| 2025-10-13 | 750.00 | 760.00 | 740.00 | 750.00 | 679.72 | 19,768,700 |
| 2025-10-10 | 770.00 | 770.00 | 750.00 | 750.00 | 679.72 | 6,968,200 |
| 2025-10-09 | 760.00 | 775.00 | 755.00 | 770.00 | 697.85 | 8,116,800 |
| 2025-10-08 | 755.00 | 760.00 | 740.00 | 755.00 | 684.26 | 18,671,900 |
| 2025-10-07 | 755.00 | 755.00 | 745.00 | 755.00 | 684.26 | 28,619,200 |
| 2025-10-06 | 765.00 | 765.00 | 745.00 | 750.00 | 679.72 | 12,307,700 |
| 2025-10-03 | 765.00 | 765.00 | 745.00 | 765.00 | 693.32 | 27,562,200 |
| 2025-10-02 | 765.00 | 770.00 | 750.00 | 760.00 | 688.79 | 13,782,300 |
| 2025-10-01 | 765.00 | 775.00 | 755.00 | 760.00 | 688.79 | 26,326,500 |
| 2025-09-30 | 780.00 | 785.00 | 760.00 | 765.00 | 693.32 | 16,568,300 |
| 2025-09-29 | 795.00 | 800.00 | 775.00 | 780.00 | 706.91 | 6,237,900 |
| 2025-09-26 | 790.00 | 800.00 | 785.00 | 790.00 | 715.98 | 14,078,200 |
| 2025-09-25 | 775.00 | 805.00 | 775.00 | 790.00 | 715.98 | 27,436,800 |
| 2025-09-24 | 785.00 | 790.00 | 770.00 | 775.00 | 702.38 | 3,208,100 |
| 2025-09-23 | 775.00 | 790.00 | 775.00 | 785.00 | 711.44 | 9,186,900 |
| 2025-09-22 | 770.00 | 790.00 | 755.00 | 775.00 | 702.38 | 9,642,800 |
| 2025-09-19 | 790.00 | 790.00 | 770.00 | 770.00 | 697.85 | 5,424,000 |
| 2025-09-18 | 795.00 | 800.00 | 785.00 | 790.00 | 715.98 | 3,865,200 |
| 2025-09-17 | 800.00 | 810.00 | 785.00 | 795.00 | 720.51 | 17,845,100 |
| 2025-09-16 | 805.00 | 810.00 | 790.00 | 795.00 | 720.51 | 6,005,200 |
| 2025-09-15 | 845.00 | 845.00 | 785.00 | 805.00 | 729.57 | 19,795,300 |
| 2025-09-12 | 775.00 | 830.00 | 770.00 | 805.00 | 729.57 | 32,944,500 |
| 2025-09-11 | 755.00 | 785.00 | 755.00 | 760.00 | 688.79 | 24,746,800 |
| 2025-09-10 | 750.00 | 760.00 | 750.00 | 750.00 | 679.72 | 4,746,700 |
| 2025-09-09 | 760.00 | 760.00 | 740.00 | 750.00 | 679.72 | 14,159,900 |
| 2025-09-08 | 765.00 | 780.00 | 755.00 | 760.00 | 688.79 | 15,280,300 |
| 2025-09-05 | 760.00 | 760.00 | 760.00 | 760.00 | 688.79 | 0 |
| 2025-09-04 | 760.00 | 770.00 | 755.00 | 760.00 | 688.79 | 8,292,100 |
| 2025-09-03 | 775.00 | 775.00 | 745.00 | 755.00 | 684.26 | 17,170,500 |
| 2025-09-02 | 790.00 | 800.00 | 765.00 | 770.00 | 697.85 | 8,606,900 |
| 2025-09-01 | 740.00 | 800.00 | 720.00 | 780.00 | 706.91 | 12,455,400 |
| 2025-08-29 | 815.00 | 845.00 | 740.00 | 760.00 | 688.79 | 50,125,200 |
| 2025-08-28 | 835.00 | 850.00 | 810.00 | 815.00 | 738.63 | 5,069,100 |
| 2025-08-27 | 855.00 | 855.00 | 820.00 | 835.00 | 756.76 | 7,788,400 |
| 2025-08-26 | 855.00 | 870.00 | 855.00 | 855.00 | 774.89 | 5,139,100 |
| 2025-08-25 | 865.00 | 880.00 | 850.00 | 855.00 | 774.89 | 11,821,500 |
| 2025-08-22 | 875.00 | 880.00 | 860.00 | 865.00 | 783.95 | 3,461,400 |
| 2025-08-21 | 865.00 | 875.00 | 860.00 | 875.00 | 793.01 | 3,709,400 |
| 2025-08-20 | 880.00 | 880.00 | 855.00 | 860.00 | 779.42 | 2,958,500 |
| 2025-08-19 | 845.00 | 880.00 | 845.00 | 875.00 | 793.01 | 4,326,000 |
| 2025-08-18 | 845.00 | 845.00 | 845.00 | 845.00 | 765.82 | 0 |
| 2025-08-15 | 880.00 | 880.00 | 840.00 | 845.00 | 765.82 | 6,683,300 |
| 2025-08-14 | 880.00 | 885.00 | 855.00 | 865.00 | 783.95 | 13,350,800 |
| 2025-08-13 | 895.00 | 895.00 | 875.00 | 880.00 | 797.54 | 11,956,700 |
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.