BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 895.00 | 895.00 | 875.00 | 880.00 | 797.54 | 11,956,700 |
| 2025-08-12 | 855.00 | 900.00 | 855.00 | 885.00 | 802.07 | 36,720,600 |
| 2025-08-11 | 860.00 | 870.00 | 850.00 | 855.00 | 774.89 | 5,786,100 |
| 2025-08-08 | 880.00 | 880.00 | 850.00 | 860.00 | 779.42 | 18,050,500 |
| 2025-08-07 | 850.00 | 875.00 | 835.00 | 855.00 | 774.89 | 25,156,300 |
| 2025-08-06 | 825.00 | 850.00 | 810.00 | 850.00 | 770.35 | 31,418,000 |
| 2025-08-05 | 790.00 | 820.00 | 785.00 | 820.00 | 743.16 | 13,362,000 |
| 2025-08-04 | 785.00 | 800.00 | 785.00 | 785.00 | 711.44 | 10,833,400 |
| 2025-08-01 | 765.00 | 780.00 | 760.00 | 765.00 | 693.32 | 5,880,200 |
| 2025-07-31 | 765.00 | 785.00 | 760.00 | 765.00 | 693.32 | 12,800,000 |
| 2025-07-30 | 765.00 | 770.00 | 755.00 | 765.00 | 693.32 | 8,137,400 |
| 2025-07-29 | 765.00 | 785.00 | 755.00 | 765.00 | 693.32 | 11,754,000 |
| 2025-07-28 | 790.00 | 795.00 | 750.00 | 760.00 | 688.79 | 21,897,700 |
| 2025-07-25 | 760.00 | 800.00 | 755.00 | 790.00 | 715.98 | 19,311,600 |
| 2025-07-24 | 755.00 | 765.00 | 750.00 | 755.00 | 684.26 | 27,914,300 |
| 2025-07-23 | 775.00 | 775.00 | 745.00 | 750.00 | 679.72 | 13,974,400 |
| 2025-07-22 | 775.00 | 785.00 | 765.00 | 770.00 | 697.85 | 9,271,900 |
| 2025-07-21 | 795.00 | 795.00 | 765.00 | 770.00 | 697.85 | 7,813,300 |
| 2025-07-18 | 800.00 | 810.00 | 785.00 | 790.00 | 715.98 | 6,274,900 |
| 2025-07-17 | 825.00 | 825.00 | 790.00 | 800.00 | 725.04 | 4,313,900 |
| 2025-07-16 | 800.00 | 830.00 | 795.00 | 815.00 | 738.63 | 7,729,500 |
| 2025-07-15 | 800.00 | 815.00 | 795.00 | 800.00 | 725.04 | 5,937,900 |
| 2025-07-14 | 830.00 | 840.00 | 795.00 | 800.00 | 725.04 | 7,823,000 |
| 2025-07-11 | 805.00 | 835.00 | 805.00 | 830.00 | 752.23 | 2,906,100 |
| 2025-07-10 | 810.00 | 815.00 | 795.00 | 805.00 | 729.57 | 2,240,900 |
| 2025-07-09 | 775.00 | 805.00 | 770.00 | 800.00 | 725.04 | 4,315,300 |
| 2025-07-08 | 800.00 | 800.00 | 770.00 | 775.00 | 702.38 | 5,708,200 |
| 2025-07-07 | 790.00 | 805.00 | 780.00 | 805.00 | 729.57 | 1,484,400 |
| 2025-07-04 | 790.00 | 795.00 | 770.00 | 790.00 | 715.98 | 4,162,700 |
| 2025-07-03 | 800.00 | 800.00 | 780.00 | 785.00 | 711.44 | 2,616,100 |
| 2025-07-02 | 815.00 | 815.00 | 790.00 | 800.00 | 725.04 | 4,580,500 |
| 2025-07-01 | 820.00 | 825.00 | 800.00 | 810.00 | 734.10 | 6,073,000 |
| 2025-06-30 | 800.00 | 840.00 | 785.00 | 815.00 | 738.63 | 9,652,900 |
| 2025-06-26 | 795.00 | 815.00 | 780.00 | 805.00 | 729.57 | 7,528,100 |
| 2025-06-25 | 785.00 | 795.00 | 775.00 | 785.00 | 711.44 | 2,246,200 |
| 2025-06-24 | 760.00 | 790.00 | 760.00 | 785.00 | 711.44 | 3,114,100 |
| 2025-06-23 | 780.00 | 780.00 | 750.00 | 750.00 | 679.72 | 5,980,500 |
| 2025-06-20 | 805.00 | 815.00 | 780.00 | 780.00 | 706.91 | 34,004,500 |
| 2025-06-19 | 815.00 | 820.00 | 800.00 | 810.00 | 734.10 | 2,220,100 |
| 2025-06-18 | 835.00 | 835.00 | 805.00 | 805.00 | 729.57 | 7,452,800 |
| 2025-06-17 | 825.00 | 850.00 | 815.00 | 835.00 | 756.76 | 6,677,200 |
| 2025-06-16 | 825.00 | 830.00 | 805.00 | 820.00 | 743.16 | 7,258,100 |
| 2025-06-13 | 870.00 | 870.00 | 815.00 | 825.00 | 747.70 | 14,981,400 |
| 2025-06-12 | 885.00 | 885.00 | 865.00 | 865.00 | 783.95 | 3,147,300 |
| 2025-06-11 | 900.00 | 900.00 | 875.00 | 885.00 | 802.07 | 6,728,600 |
| 2025-06-10 | 885.00 | 900.00 | 880.00 | 900.00 | 815.67 | 2,280,200 |
| 2025-06-05 | 885.00 | 895.00 | 870.00 | 885.00 | 802.07 | 1,812,500 |
| 2025-06-04 | 880.00 | 885.00 | 860.00 | 885.00 | 802.07 | 2,817,300 |
| 2025-06-03 | 900.00 | 905.00 | 875.00 | 880.00 | 797.54 | 1,624,800 |
| 2025-06-02 | 930.00 | 935.00 | 890.00 | 900.00 | 815.67 | 3,263,000 |
| 2025-05-28 | 920.00 | 925.00 | 905.00 | 905.00 | 820.20 | 4,705,400 |
| 2025-05-27 | 910.00 | 925.00 | 910.00 | 920.00 | 833.79 | 7,541,000 |
| 2025-05-26 | 915.00 | 935.00 | 890.00 | 910.00 | 824.73 | 9,905,200 |
| 2025-05-23 | 920.00 | 920.00 | 905.00 | 915.00 | 829.26 | 1,446,700 |
| 2025-05-22 | 925.00 | 940.00 | 920.00 | 930.00 | 842.86 | 10,902,100 |
| 2025-05-21 | 920.00 | 930.00 | 900.00 | 920.00 | 833.79 | 13,379,200 |
| 2025-05-20 | 950.00 | 960.00 | 930.00 | 945.00 | 827.45 | 15,203,600 |
| 2025-05-19 | 910.00 | 970.00 | 910.00 | 950.00 | 831.83 | 22,949,600 |
| 2025-05-16 | 900.00 | 910.00 | 895.00 | 905.00 | 792.43 | 5,906,200 |
| 2025-05-15 | 915.00 | 920.00 | 895.00 | 900.00 | 788.05 | 14,508,400 |
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.