BFI Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 820.00 | 825.00 | 790.00 | 805.00 | 805.00 | 11,308,700 |
| 2026-10-22 | 745.00 | 855.00 | 730.00 | 815.00 | 815.00 | 15,809,900 |
| 2026-10-21 | 750.00 | 765.00 | 715.00 | 745.00 | 745.00 | 19,046,100 |
| 2026-10-20 | 675.00 | 760.00 | 675.00 | 745.00 | 745.00 | 59,968,300 |
| 2026-10-19 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 7,399,400 |
| 2026-10-16 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 7,695,600 |
| 2026-10-15 | 910.00 | 910.00 | 865.00 | 900.00 | 900.00 | 21,875,400 |
| 2026-10-14 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 5,216,700 |
| 2026-10-13 | 915.00 | 925.00 | 900.00 | 920.00 | 920.00 | 5,616,200 |
| 2026-10-12 | 940.00 | 940.00 | 905.00 | 915.00 | 915.00 | 4,324,000 |
| 2026-10-09 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | 5,476,800 |
| 2026-10-08 | 935.00 | 955.00 | 920.00 | 945.00 | 945.00 | 38,066,700 |
| 2026-10-07 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | 6,674,300 |
| 2026-10-06 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | 4,864,900 |
| 2026-10-05 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 20,053,600 |
| 2026-10-02 | 890.00 | 920.00 | 890.00 | 910.00 | 910.00 | 26,516,000 |
| 2026-10-01 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 14,335,900 |
| 2026-09-30 | 940.00 | 950.00 | 920.00 | 920.00 | 920.00 | 44,725,200 |
| 2026-09-29 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | 28,224,300 |
| 2026-09-28 | 970.00 | 970.00 | 935.00 | 940.00 | 940.00 | 5,921,100 |
| 2026-09-25 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 6,781,100 |
| 2026-09-24 | 960.00 | 985.00 | 950.00 | 950.00 | 950.00 | 29,457,300 |
| 2026-09-23 | 945.00 | 965.00 | 915.00 | 955.00 | 955.00 | 28,051,900 |
Page 1 of 1 · 23 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.