BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 780.00 | 810.00 | 770.00 | 790.00 | 750.78 | 24,763,200 |
| 2026-05-07 | 825.00 | 825.00 | 765.00 | 770.00 | 731.77 | 36,869,400 |
| 2026-05-06 | 800.00 | 825.00 | 795.00 | 810.00 | 769.79 | 33,791,300 |
| 2026-05-05 | 780.00 | 815.00 | 780.00 | 805.00 | 765.04 | 16,636,800 |
| 2026-05-04 | 825.00 | 825.00 | 770.00 | 780.00 | 741.28 | 44,816,800 |
| 2026-05-01 | 800.00 | 800.00 | 800.00 | 800.00 | 760.28 | 0 |
| 2026-04-30 | 810.00 | 820.00 | 785.00 | 800.00 | 760.28 | 63,830,100 |
| 2026-04-29 | 805.00 | 860.00 | 805.00 | 830.00 | 788.79 | 82,244,400 |
| 2026-04-28 | 795.00 | 815.00 | 775.00 | 795.00 | 755.53 | 45,436,500 |
| 2026-04-27 | 830.00 | 830.00 | 780.00 | 780.00 | 741.28 | 50,147,400 |
| 2026-04-24 | 775.00 | 845.00 | 775.00 | 825.00 | 784.04 | 127,764,200 |
← NewerPage 3 of 3 · 131 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.