BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 885.00 | 885.00 | 865.00 | 875.00 | 766.16 | 1,051,200 |
| 2025-02-03 | 875.00 | 880.00 | 855.00 | 880.00 | 770.54 | 2,753,300 |
| 2025-01-31 | 885.00 | 905.00 | 875.00 | 880.00 | 770.54 | 4,448,400 |
| 2025-01-30 | 885.00 | 890.00 | 875.00 | 880.00 | 770.54 | 1,792,700 |
| 2025-01-24 | 890.00 | 895.00 | 880.00 | 885.00 | 774.91 | 1,580,900 |
| 2025-01-23 | 890.00 | 890.00 | 880.00 | 890.00 | 779.29 | 1,103,100 |
| 2025-01-22 | 890.00 | 900.00 | 885.00 | 890.00 | 779.29 | 895,300 |
| 2025-01-21 | 900.00 | 905.00 | 890.00 | 890.00 | 779.29 | 1,185,600 |
| 2025-01-20 | 890.00 | 900.00 | 885.00 | 895.00 | 783.67 | 2,009,300 |
| 2025-01-17 | 900.00 | 915.00 | 870.00 | 885.00 | 774.91 | 3,904,100 |
| 2025-01-16 | 880.00 | 920.00 | 880.00 | 900.00 | 788.05 | 5,920,500 |
| 2025-01-15 | 865.00 | 885.00 | 865.00 | 880.00 | 770.54 | 4,941,000 |
| 2025-01-14 | 870.00 | 880.00 | 860.00 | 870.00 | 761.78 | 1,742,800 |
| 2025-01-13 | 875.00 | 880.00 | 870.00 | 870.00 | 761.78 | 1,508,500 |
| 2025-01-10 | 895.00 | 895.00 | 875.00 | 875.00 | 766.16 | 930,300 |
| 2025-01-09 | 875.00 | 895.00 | 875.00 | 885.00 | 774.91 | 841,100 |
| 2025-01-08 | 895.00 | 900.00 | 870.00 | 875.00 | 766.16 | 3,649,600 |
| 2025-01-07 | 905.00 | 905.00 | 890.00 | 895.00 | 783.67 | 2,083,800 |
| 2025-01-06 | 905.00 | 910.00 | 895.00 | 905.00 | 792.43 | 3,265,700 |
| 2025-01-03 | 925.00 | 930.00 | 900.00 | 905.00 | 792.43 | 6,155,300 |
| 2025-01-02 | 940.00 | 940.00 | 920.00 | 930.00 | 814.32 | 2,252,600 |
| 2024-12-30 | 950.00 | 950.00 | 900.00 | 945.00 | 827.45 | 50,201,400 |
| 2024-12-27 | 895.00 | 955.00 | 895.00 | 940.00 | 823.07 | 34,181,000 |
| 2024-12-24 | 905.00 | 910.00 | 895.00 | 895.00 | 783.67 | 2,486,700 |
| 2024-12-23 | 900.00 | 920.00 | 895.00 | 905.00 | 792.43 | 2,010,800 |
| 2024-12-20 | 875.00 | 915.00 | 875.00 | 890.00 | 779.29 | 14,770,100 |
| 2024-12-19 | 885.00 | 885.00 | 865.00 | 875.00 | 766.16 | 2,505,900 |
| 2024-12-18 | 905.00 | 905.00 | 885.00 | 900.00 | 788.05 | 6,194,600 |
| 2024-12-17 | 900.00 | 905.00 | 895.00 | 905.00 | 792.43 | 8,398,800 |
| 2024-12-16 | 905.00 | 910.00 | 895.00 | 900.00 | 788.05 | 5,854,300 |
| 2024-12-13 | 920.00 | 920.00 | 905.00 | 905.00 | 792.43 | 995,200 |
| 2024-12-12 | 925.00 | 925.00 | 900.00 | 915.00 | 801.18 | 5,199,200 |
| 2024-12-11 | 930.00 | 945.00 | 930.00 | 940.00 | 798.56 | 7,653,600 |
| 2024-12-10 | 930.00 | 935.00 | 920.00 | 925.00 | 785.81 | 3,406,100 |
| 2024-12-09 | 950.00 | 950.00 | 915.00 | 930.00 | 790.06 | 10,025,700 |
| 2024-12-06 | 930.00 | 945.00 | 925.00 | 930.00 | 790.06 | 2,489,500 |
| 2024-12-05 | 950.00 | 950.00 | 925.00 | 930.00 | 790.06 | 2,726,500 |
| 2024-12-04 | 910.00 | 945.00 | 900.00 | 940.00 | 798.56 | 5,511,700 |
| 2024-12-03 | 890.00 | 915.00 | 890.00 | 900.00 | 764.57 | 2,735,400 |
| 2024-12-02 | 925.00 | 935.00 | 880.00 | 895.00 | 760.33 | 5,437,100 |
| 2024-11-29 | 915.00 | 930.00 | 885.00 | 930.00 | 790.06 | 16,682,000 |
| 2024-11-28 | 870.00 | 915.00 | 870.00 | 910.00 | 773.07 | 11,185,200 |
| 2024-11-26 | 895.00 | 915.00 | 850.00 | 870.00 | 739.09 | 21,996,200 |
| 2024-11-25 | 920.00 | 945.00 | 890.00 | 890.00 | 756.08 | 6,896,600 |
| 2024-11-22 | 940.00 | 945.00 | 915.00 | 920.00 | 781.56 | 4,327,300 |
| 2024-11-21 | 950.00 | 955.00 | 920.00 | 925.00 | 785.81 | 14,099,300 |
| 2024-11-20 | 865.00 | 950.00 | 865.00 | 945.00 | 802.80 | 23,843,100 |
| 2024-11-19 | 880.00 | 890.00 | 860.00 | 865.00 | 734.84 | 5,823,800 |
| 2024-11-18 | 860.00 | 905.00 | 855.00 | 880.00 | 747.58 | 5,420,600 |
| 2024-11-15 | 880.00 | 885.00 | 855.00 | 860.00 | 730.59 | 5,071,500 |
| 2024-11-14 | 920.00 | 920.00 | 875.00 | 880.00 | 747.58 | 14,691,500 |
| 2024-11-13 | 930.00 | 930.00 | 900.00 | 910.00 | 773.07 | 16,493,600 |
| 2024-11-12 | 935.00 | 945.00 | 920.00 | 930.00 | 790.06 | 9,674,600 |
| 2024-11-11 | 960.00 | 960.00 | 915.00 | 935.00 | 794.31 | 9,983,200 |
| 2024-11-08 | 980.00 | 990.00 | 955.00 | 960.00 | 815.55 | 1,565,000 |
| 2024-11-07 | 970.00 | 985.00 | 950.00 | 980.00 | 832.54 | 3,028,500 |
| 2024-11-06 | 985.00 | 995.00 | 965.00 | 970.00 | 824.04 | 2,694,600 |
| 2024-11-05 | 975.00 | 995.00 | 960.00 | 985.00 | 836.78 | 4,935,800 |
| 2024-11-04 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 828.29 | 6,805,900 |
| 2024-11-01 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 849.53 | 8,620,900 |
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.