BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 845.00 | 910.00 | 845.00 | 910.00 | 796.80 | 16,433,500 |
| 2025-05-09 | 870.00 | 870.00 | 840.00 | 845.00 | 739.89 | 3,791,300 |
| 2025-05-08 | 870.00 | 870.00 | 840.00 | 860.00 | 753.02 | 9,134,300 |
| 2025-05-07 | 860.00 | 870.00 | 850.00 | 860.00 | 753.02 | 2,840,800 |
| 2025-05-06 | 860.00 | 865.00 | 845.00 | 855.00 | 748.65 | 6,749,500 |
| 2025-05-05 | 880.00 | 885.00 | 840.00 | 855.00 | 748.65 | 10,079,000 |
| 2025-05-02 | 890.00 | 890.00 | 865.00 | 880.00 | 770.54 | 2,495,700 |
| 2025-04-30 | 890.00 | 895.00 | 860.00 | 880.00 | 770.54 | 13,834,500 |
| 2025-04-29 | 860.00 | 885.00 | 860.00 | 880.00 | 770.54 | 46,189,200 |
| 2025-04-28 | 830.00 | 865.00 | 830.00 | 850.00 | 744.27 | 38,062,600 |
| 2025-04-25 | 805.00 | 840.00 | 805.00 | 830.00 | 726.76 | 15,121,500 |
| 2025-04-24 | 825.00 | 825.00 | 800.00 | 800.00 | 700.49 | 2,646,900 |
| 2025-04-23 | 810.00 | 820.00 | 795.00 | 815.00 | 713.62 | 6,153,800 |
| 2025-04-22 | 780.00 | 805.00 | 775.00 | 805.00 | 704.87 | 4,682,500 |
| 2025-04-21 | 780.00 | 785.00 | 770.00 | 780.00 | 682.98 | 432,500 |
| 2025-04-17 | 770.00 | 785.00 | 770.00 | 785.00 | 687.35 | 909,700 |
| 2025-04-16 | 800.00 | 805.00 | 770.00 | 770.00 | 674.22 | 4,587,600 |
| 2025-04-15 | 825.00 | 830.00 | 800.00 | 800.00 | 700.49 | 6,482,400 |
| 2025-04-14 | 805.00 | 835.00 | 805.00 | 825.00 | 722.38 | 17,068,300 |
| 2025-04-11 | 800.00 | 810.00 | 785.00 | 810.00 | 709.24 | 1,380,200 |
| 2025-04-10 | 800.00 | 815.00 | 775.00 | 810.00 | 709.24 | 9,468,800 |
| 2025-04-09 | 755.00 | 785.00 | 745.00 | 775.00 | 678.60 | 2,948,800 |
| 2025-04-08 | 740.00 | 775.00 | 710.00 | 750.00 | 656.71 | 4,307,900 |
| 2025-03-27 | 800.00 | 815.00 | 770.00 | 815.00 | 713.62 | 36,718,500 |
| 2025-03-26 | 775.00 | 825.00 | 775.00 | 800.00 | 700.49 | 15,597,100 |
| 2025-03-25 | 730.00 | 800.00 | 730.00 | 775.00 | 678.60 | 8,505,800 |
| 2025-03-24 | 700.00 | 750.00 | 695.00 | 730.00 | 639.19 | 6,373,900 |
| 2025-03-21 | 725.00 | 725.00 | 695.00 | 700.00 | 612.93 | 22,761,900 |
| 2025-03-20 | 735.00 | 760.00 | 710.00 | 720.00 | 630.44 | 27,696,700 |
| 2025-03-19 | 750.00 | 755.00 | 720.00 | 730.00 | 639.19 | 17,994,600 |
| 2025-03-18 | 785.00 | 790.00 | 715.00 | 745.00 | 652.33 | 19,984,900 |
| 2025-03-17 | 805.00 | 810.00 | 785.00 | 785.00 | 687.35 | 2,825,000 |
| 2025-03-14 | 815.00 | 815.00 | 795.00 | 805.00 | 704.87 | 2,296,100 |
| 2025-03-13 | 825.00 | 825.00 | 800.00 | 810.00 | 709.24 | 5,415,800 |
| 2025-03-12 | 820.00 | 830.00 | 810.00 | 825.00 | 722.38 | 3,635,000 |
| 2025-03-11 | 825.00 | 840.00 | 810.00 | 820.00 | 718.00 | 4,434,700 |
| 2025-03-10 | 875.00 | 875.00 | 840.00 | 855.00 | 748.65 | 3,397,900 |
| 2025-03-07 | 880.00 | 895.00 | 865.00 | 870.00 | 761.78 | 2,317,500 |
| 2025-03-06 | 850.00 | 880.00 | 845.00 | 880.00 | 770.54 | 14,357,600 |
| 2025-03-05 | 850.00 | 865.00 | 820.00 | 845.00 | 739.89 | 9,733,800 |
| 2025-03-04 | 840.00 | 860.00 | 825.00 | 850.00 | 744.27 | 5,876,900 |
| 2025-03-03 | 845.00 | 860.00 | 820.00 | 840.00 | 735.51 | 7,123,900 |
| 2025-02-28 | 870.00 | 875.00 | 825.00 | 840.00 | 735.51 | 8,778,100 |
| 2025-02-27 | 890.00 | 895.00 | 840.00 | 875.00 | 766.16 | 5,485,100 |
| 2025-02-26 | 900.00 | 900.00 | 890.00 | 890.00 | 779.29 | 1,425,300 |
| 2025-02-25 | 890.00 | 915.00 | 890.00 | 895.00 | 783.67 | 23,438,800 |
| 2025-02-24 | 885.00 | 885.00 | 865.00 | 885.00 | 774.91 | 5,678,700 |
| 2025-02-21 | 855.00 | 890.00 | 850.00 | 885.00 | 774.91 | 1,955,800 |
| 2025-02-20 | 870.00 | 875.00 | 850.00 | 855.00 | 748.65 | 2,167,100 |
| 2025-02-19 | 875.00 | 880.00 | 865.00 | 870.00 | 761.78 | 1,318,600 |
| 2025-02-18 | 860.00 | 880.00 | 860.00 | 875.00 | 766.16 | 8,699,900 |
| 2025-02-17 | 830.00 | 860.00 | 830.00 | 860.00 | 753.02 | 1,388,700 |
| 2025-02-14 | 830.00 | 830.00 | 815.00 | 825.00 | 722.38 | 2,716,300 |
| 2025-02-13 | 830.00 | 835.00 | 815.00 | 825.00 | 722.38 | 1,599,200 |
| 2025-02-12 | 830.00 | 840.00 | 825.00 | 830.00 | 726.76 | 1,173,000 |
| 2025-02-11 | 850.00 | 850.00 | 820.00 | 830.00 | 726.76 | 2,230,400 |
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.