BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 995.00 | 1,000.00 | 985.00 | 990.00 | 841.03 | 4,313,000 |
| 2024-10-30 | 1,005.00 | 1,010.00 | 980.00 | 990.00 | 841.03 | 6,524,700 |
| 2024-10-29 | 975.00 | 1,020.00 | 975.00 | 1,000.00 | 849.53 | 26,557,500 |
| 2024-10-28 | 980.00 | 985.00 | 955.00 | 975.00 | 828.29 | 4,271,800 |
| 2024-10-25 | 975.00 | 990.00 | 970.00 | 975.00 | 828.29 | 5,182,700 |
| 2024-10-24 | 970.00 | 985.00 | 965.00 | 975.00 | 828.29 | 8,346,800 |
| 2024-10-23 | 950.00 | 975.00 | 945.00 | 965.00 | 819.79 | 7,889,400 |
| 2024-10-22 | 950.00 | 960.00 | 950.00 | 950.00 | 807.05 | 1,774,700 |
| 2024-10-21 | 945.00 | 955.00 | 945.00 | 955.00 | 811.30 | 2,638,700 |
| 2024-10-18 | 950.00 | 955.00 | 945.00 | 945.00 | 802.80 | 2,070,200 |
| 2024-10-17 | 950.00 | 955.00 | 940.00 | 945.00 | 802.80 | 3,756,800 |
| 2024-10-16 | 960.00 | 970.00 | 945.00 | 945.00 | 802.80 | 3,290,000 |
| 2024-10-15 | 955.00 | 965.00 | 945.00 | 965.00 | 819.79 | 11,159,900 |
| 2024-10-14 | 950.00 | 960.00 | 950.00 | 950.00 | 807.05 | 1,461,500 |
| 2024-10-11 | 950.00 | 965.00 | 945.00 | 950.00 | 807.05 | 3,294,300 |
| 2024-10-10 | 970.00 | 970.00 | 950.00 | 950.00 | 807.05 | 1,606,500 |
| 2024-10-09 | 960.00 | 975.00 | 945.00 | 965.00 | 819.79 | 6,098,700 |
| 2024-10-08 | 955.00 | 975.00 | 940.00 | 960.00 | 815.55 | 8,005,600 |
| 2024-10-07 | 915.00 | 975.00 | 900.00 | 955.00 | 811.30 | 30,688,100 |
| 2024-10-04 | 935.00 | 955.00 | 905.00 | 915.00 | 777.32 | 20,486,100 |
| 2024-10-03 | 970.00 | 975.00 | 935.00 | 935.00 | 794.31 | 17,854,400 |
| 2024-10-02 | 990.00 | 990.00 | 960.00 | 965.00 | 819.79 | 11,582,700 |
| 2024-10-01 | 1,000.00 | 1,040.00 | 975.00 | 985.00 | 836.78 | 25,989,000 |
| 2024-09-30 | 1,005.00 | 1,040.00 | 985.00 | 1,040.00 | 883.51 | 16,016,400 |
| 2024-09-27 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 853.77 | 6,341,700 |
| 2024-09-26 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 866.52 | 19,364,300 |
| 2024-09-25 | 1,040.00 | 1,045.00 | 1,020.00 | 1,035.00 | 879.26 | 9,997,600 |
| 2024-09-24 | 1,010.00 | 1,040.00 | 1,005.00 | 1,040.00 | 883.51 | 15,373,100 |
| 2024-09-23 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 858.02 | 3,489,300 |
| 2024-09-20 | 1,035.00 | 1,045.00 | 990.00 | 1,015.00 | 862.27 | 30,060,900 |
| 2024-09-19 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 879.26 | 14,385,600 |
| 2024-09-18 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 883.51 | 19,950,400 |
| 2024-09-17 | 1,005.00 | 1,060.00 | 985.00 | 1,045.00 | 887.76 | 18,584,600 |
| 2024-09-13 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 853.77 | 20,213,400 |
| 2024-09-12 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 858.02 | 6,334,200 |
| 2024-09-11 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 849.53 | 16,443,400 |
| 2024-09-10 | 985.00 | 1,010.00 | 965.00 | 1,005.00 | 853.77 | 16,952,900 |
| 2024-09-09 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 832.54 | 5,015,100 |
| 2024-09-06 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 849.53 | 17,365,000 |
| 2024-09-05 | 945.00 | 1,010.00 | 940.00 | 980.00 | 832.54 | 35,261,700 |
| 2024-09-04 | 950.00 | 955.00 | 925.00 | 940.00 | 798.56 | 6,553,700 |
| 2024-09-03 | 990.00 | 995.00 | 940.00 | 955.00 | 811.30 | 19,500,600 |
| 2024-09-02 | 1,015.00 | 1,015.00 | 990.00 | 995.00 | 845.28 | 8,329,000 |
| 2024-08-30 | 1,005.00 | 1,020.00 | 995.00 | 1,015.00 | 862.27 | 17,997,600 |
| 2024-08-29 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 853.77 | 13,923,600 |
| 2024-08-28 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 849.53 | 23,687,200 |
| 2024-08-27 | 1,025.00 | 1,025.00 | 990.00 | 1,000.00 | 849.53 | 14,738,000 |
| 2024-08-26 | 1,025.00 | 1,040.00 | 995.00 | 1,010.00 | 858.02 | 14,727,700 |
| 2024-08-23 | 985.00 | 1,035.00 | 985.00 | 1,020.00 | 866.52 | 13,328,400 |
| 2024-08-22 | 990.00 | 1,005.00 | 970.00 | 985.00 | 836.78 | 9,051,100 |
| 2024-08-21 | 990.00 | 1,000.00 | 975.00 | 990.00 | 841.03 | 9,743,500 |
| 2024-08-20 | 990.00 | 1,005.00 | 985.00 | 990.00 | 841.03 | 27,020,400 |
| 2024-08-19 | 950.00 | 990.00 | 950.00 | 990.00 | 841.03 | 24,649,400 |
| 2024-08-16 | 950.00 | 970.00 | 940.00 | 950.00 | 807.05 | 10,349,700 |
| 2024-08-15 | 955.00 | 980.00 | 940.00 | 950.00 | 807.05 | 17,651,000 |
| 2024-08-14 | 950.00 | 985.00 | 950.00 | 955.00 | 811.30 | 24,903,900 |
| 2024-08-13 | 890.00 | 960.00 | 885.00 | 950.00 | 807.05 | 35,867,900 |
| 2024-08-12 | 910.00 | 915.00 | 885.00 | 885.00 | 751.83 | 12,006,600 |
| 2024-08-09 | 900.00 | 920.00 | 900.00 | 905.00 | 768.82 | 7,473,600 |
| 2024-08-08 | 895.00 | 910.00 | 895.00 | 895.00 | 760.33 | 9,044,100 |
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.