Jakarta - Delayed Quote
IDR
PT BFI Finance Indonesia Tbk (BFIN.JK)
720.00
+10.00
(+1.41%)
At close: November 6 at 4:08:39 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
700.00
735.00
690.00
720.00
720.00
17,659,500
Nov 5, 2026
725.00
740.00
705.00
710.00
710.00
21,034,200
Nov 4, 2026
730.00
740.00
710.00
715.00
715.00
15,724,300
Nov 3, 2026
750.00
760.00
730.00
730.00
730.00
11,161,300
Nov 2, 2026
745.00
765.00
730.00
745.00
745.00
7,938,300
Oct 30, 2026
780.00
780.00
735.00
745.00
745.00
11,570,000
Oct 29, 2026
800.00
800.00
760.00
780.00
780.00
8,246,800
Oct 28, 2026
795.00
815.00
775.00
800.00
800.00
10,333,700
Oct 27, 2026
775.00
800.00
775.00
795.00
795.00
10,945,800
Oct 26, 2026
805.00
805.00
765.00
775.00
775.00
7,990,900
Oct 23, 2026
820.00
825.00
790.00
805.00
805.00
11,308,700
Oct 22, 2026
745.00
855.00
730.00
815.00
815.00
15,809,900
Oct 21, 2026
750.00
765.00
715.00
745.00
745.00
19,046,100
Oct 20, 2026
675.00
760.00
675.00
745.00
745.00
59,968,300
Oct 19, 2026
715.00
715.00
715.00
715.00
715.00
7,399,400
Oct 16, 2026
765.00
765.00
765.00
765.00
765.00
9,261,900
Oct 15, 2026
910.00
910.00
865.00
900.00
900.00
21,875,400
Oct 14, 2026
920.00
925.00
910.00
910.00
910.00
5,216,700
Oct 13, 2026
915.00
925.00
900.00
920.00
920.00
5,616,200
Oct 12, 2026
940.00
940.00
905.00
915.00
915.00
4,324,000
Oct 9, 2026
945.00
945.00
925.00
935.00
935.00
5,476,800
Oct 8, 2026
935.00
955.00
920.00
945.00
945.00
38,066,700
Oct 7, 2026
925.00
935.00
915.00
925.00
925.00
6,674,300
Oct 6, 2026
930.00
930.00
920.00
925.00
925.00
4,864,900
Oct 5, 2026
910.00
940.00
910.00
930.00
930.00
20,053,600
Oct 2, 2026
890.00
920.00
890.00
910.00
910.00
26,516,000
Oct 1, 2026
900.00
930.00
900.00
900.00
900.00
14,335,900
Sep 30, 2026
940.00
950.00
920.00
920.00
920.00
44,725,200
Sep 29, 2026
940.00
945.00
920.00
930.00
930.00
28,224,300
Sep 28, 2026
970.00
970.00
935.00
940.00
940.00
5,921,100
Sep 25, 2026
955.00
970.00
950.00
970.00
970.00
6,781,100
Sep 24, 2026
960.00
985.00
950.00
950.00
950.00
29,457,300
Sep 23, 2026
945.00
965.00
915.00
955.00
955.00
28,051,900
Sep 22, 2026
945.00
950.00
925.00
935.00
935.00
17,250,100
Sep 21, 2026
965.00
965.00
935.00
950.00
950.00
9,030,200
Sep 18, 2026
985.00
995.00
940.00
965.00
965.00
48,255,600
Sep 17, 2026
980.00
990.00
970.00
985.00
985.00
8,376,000
Sep 16, 2026
985.00
1,005.00
900.00
980.00
980.00
18,502,600
Sep 15, 2026
1,005.00
1,010.00
980.00
980.00
980.00
11,535,500
Sep 14, 2026
1,005.00
1,010.00
985.00
995.00
995.00
23,806,200
Sep 11, 2026
1,000.00
1,015.00
975.00
1,005.00
1,005.00
15,006,800
Sep 10, 2026
1,025.00
1,025.00
1,005.00
1,010.00
1,010.00
12,137,600
Sep 9, 2026
1,020.00
1,025.00
1,000.00
1,010.00
1,010.00
17,206,500
Sep 8, 2026
1,025.00
1,040.00
985.00
1,020.00
1,020.00
36,476,000
Sep 7, 2026
950.00
1,035.00
925.00
1,015.00
1,015.00
56,741,600
Sep 4, 2026
965.00
975.00
930.00
950.00
950.00
11,217,200
Sep 3, 2026
955.00
975.00
950.00
965.00
965.00
8,211,400
Sep 2, 2026
980.00
985.00
940.00
950.00
950.00
14,397,400
Sep 1, 2026
930.00
990.00
905.00
980.00
980.00
54,484,600
Aug 31, 2026
920.00
935.00
900.00
930.00
930.00
27,022,300
Aug 28, 2026
885.00
925.00
880.00
920.00
920.00
18,500,900
Aug 27, 2026
880.00
895.00
870.00
880.00
880.00
19,257,300
Aug 26, 2026
850.00
885.00
835.00
880.00
880.00
25,067,200
Aug 24, 2026
885.00
885.00
850.00
860.00
860.00
33,048,800
Aug 21, 2026
890.00
890.00
870.00
880.00
880.00
21,264,900
Aug 20, 2026
915.00
930.00
885.00
890.00
890.00
48,442,400
Aug 19, 2026
930.00
930.00
905.00
910.00
910.00
8,535,000
Aug 18, 2026
925.00
935.00
910.00
930.00
930.00
15,935,700
Aug 14, 2026
905.00
925.00
905.00
910.00
910.00
10,480,300
Aug 13, 2026
910.00
915.00
900.00
915.00
915.00
29,962,800
Aug 12, 2026
875.00
915.00
875.00
915.00
915.00
27,031,500
Aug 11, 2026
915.00
915.00
870.00
875.00
875.00
20,571,900
Aug 10, 2026
905.00
915.00
895.00
905.00
905.00
9,744,000
Aug 7, 2026
900.00
905.00
875.00
905.00
905.00
33,808,400
Aug 6, 2026
935.00
940.00
895.00
915.00
915.00
35,927,100
Aug 5, 2026
930.00
960.00
915.00
935.00
935.00
61,370,700
Aug 4, 2026
900.00
945.00
890.00
920.00
920.00
41,973,500
Aug 3, 2026
915.00
940.00
885.00
900.00
900.00
38,542,300
Jul 31, 2026
930.00
930.00
895.00
915.00
915.00
27,325,400
Jul 30, 2026
855.00
930.00
850.00
920.00
920.00
86,449,300
Jul 29, 2026
845.00
860.00
830.00
845.00
845.00
29,485,700
Jul 28, 2026
775.00
860.00
775.00
845.00
845.00
53,221,800
Jul 27, 2026
755.00
790.00
750.00
780.00
780.00
15,729,200
Jul 24, 2026
760.00
765.00
755.00
760.00
760.00
5,074,900
Jul 23, 2026
770.00
790.00
760.00
770.00
770.00
15,033,000
Jul 22, 2026
775.00
790.00
770.00
770.00
770.00
26,885,800
Jul 21, 2026
775.00
795.00
775.00
785.00
785.00
15,979,500
Jul 20, 2026
770.00
790.00
770.00
785.00
785.00
9,737,000
Jul 17, 2026
765.00
815.00
765.00
785.00
785.00
14,174,400
Jul 16, 2026
760.00
790.00
750.00
785.00
785.00
18,585,200
Jul 15, 2026
760.00
775.00
760.00
760.00
760.00
8,879,100
Jul 14, 2026
780.00
790.00
760.00
780.00
780.00
14,424,700
Jul 13, 2026
800.00
800.00
775.00
785.00
785.00
12,200,000
Jul 10, 2026
830.00
830.00
785.00
800.00
800.00
24,181,200
Jul 9, 2026
755.00
825.00
745.00
805.00
805.00
50,524,100
Jul 8, 2026
745.00
765.00
745.00
755.00
755.00
31,413,900
Jul 7, 2026
750.00
775.00
745.00
775.00
775.00
17,809,100
Jul 6, 2026
750.00
760.00
745.00
750.00
750.00
15,953,500
Jul 3, 2026
745.00
750.00
740.00
745.00
745.00
4,854,000
Jul 2, 2026
745.00
760.00
735.00
735.00
735.00
4,431,800
Jul 1, 2026
735.00
755.00
735.00
745.00
745.00
6,500,800
Jun 30, 2026
735.00
750.00
725.00
735.00
735.00
19,537,400
Jun 29, 2026
765.00
765.00
740.00
740.00
740.00
11,281,500
Jun 26, 2026
755.00
780.00
750.00
765.00
765.00
14,044,700
Jun 25, 2026
715.00
790.00
710.00
760.00
760.00
41,881,000
Jun 24, 2026
710.00
720.00
700.00
715.00
715.00
14,230,100
Jun 23, 2026
685.00
715.00
680.00
700.00
700.00
10,115,400
Jun 22, 2026
690.00
690.00
675.00
685.00
685.00
8,147,000
Jun 19, 2026
715.00
715.00
680.00
680.00
680.00
23,101,700
Jun 18, 2026
715.00
715.00
690.00
690.00
690.00
7,518,500
Jun 17, 2026
705.00
720.00
700.00
715.00
715.00
9,705,400
Jun 15, 2026
680.00
710.00
680.00
700.00
700.00
11,312,800
Jun 12, 2026
670.00
695.00
665.00
670.00
670.00
10,772,100
Jun 11, 2026
670.00
680.00
650.00
665.00
665.00
13,056,900
Jun 10, 2026
640.00
665.00
625.00
655.00
655.00
14,878,000
Jun 9, 2026
590.00
640.00
585.00
640.00
640.00
21,987,300
Jun 8, 2026
615.00
625.00
575.00
585.00
585.00
28,447,200
Jun 5, 2026
670.00
670.00
620.00
625.00
625.00
22,252,000
Jun 4, 2026
680.00
680.00
640.00
655.00
655.00
22,146,600
Jun 3, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
695.00
700.00
675.00
680.00
680.00
41,034,500
Jun 2, 2026
690.00
710.00
685.00
705.00
670.00
21,430,100
May 29, 2026
710.00
720.00
690.00
690.00
655.74
67,065,800
May 26, 2026
725.00
740.00
705.00
705.00
670.00
42,803,700
May 25, 2026
720.00
725.00
705.00
720.00
684.26
49,931,900
May 22, 2026
705.00
725.00
700.00
715.00
679.50
8,693,200
May 21, 2026
745.00
750.00
690.00
710.00
674.75
20,937,100
May 20, 2026
775.00
780.00
725.00
745.00
708.01
30,531,900
May 19, 2026
815.00
820.00
770.00
780.00
741.28
30,455,700
May 18, 2026
790.00
810.00
770.00
810.00
769.79
30,116,300
May 13, 2026
795.00
795.00
770.00
790.00
750.78
14,394,800
May 12, 2026
765.00
790.00
760.00
790.00
750.78
22,270,600
May 11, 2026
795.00
795.00
755.00
770.00
731.77
14,730,800
May 8, 2026
780.00
810.00
770.00
790.00
750.78
24,763,200
May 7, 2026
825.00
825.00
765.00
770.00
731.77
36,869,400
May 6, 2026
800.00
825.00
795.00
810.00
769.79
33,791,300
May 5, 2026
780.00
815.00
780.00
805.00
765.04
16,636,800
May 4, 2026
825.00
825.00
770.00
780.00
741.28
44,816,800
Apr 30, 2026
810.00
820.00
785.00
800.00
760.28
63,830,100
Apr 29, 2026
805.00
860.00
805.00
830.00
788.79
82,244,400
Apr 28, 2026
795.00
815.00
775.00
795.00
755.53
45,436,500
Apr 27, 2026
830.00
830.00
780.00
780.00
741.28
50,147,400
Apr 24, 2026
775.00
845.00
775.00
825.00
784.04
127,764,200
Apr 23, 2026
830.00
835.00
775.00
775.00
736.52
43,030,200
Apr 22, 2026
825.00
835.00
800.00
815.00
774.54
28,861,400
Apr 21, 2026
830.00
860.00
810.00
820.00
779.29
32,637,700
Apr 20, 2026
870.00
870.00
825.00
830.00
788.79
70,125,800
Apr 17, 2026
950.00
965.00
845.00
870.00
826.81
155,454,900
Apr 16, 2026
740.00
905.00
730.00
905.00
860.07
191,899,900
Apr 15, 2026
715.00
745.00
715.00
725.00
689.01
21,681,400
Apr 14, 2026
715.00
720.00
710.00
720.00
684.26
8,837,600
Apr 13, 2026
700.00
715.00
695.00
710.00
674.75
9,312,400
Apr 10, 2026
690.00
705.00
690.00
700.00
665.25
8,163,000
Apr 9, 2026
680.00
695.00
675.00
690.00
655.74
13,033,600
Apr 8, 2026
675.00
685.00
665.00
680.00
646.24
31,822,300
Apr 7, 2026
680.00
685.00
650.00
665.00
631.99
30,703,000
Apr 6, 2026
690.00
695.00
680.00
680.00
646.24
11,104,000
Apr 2, 2026
700.00
700.00
685.00
685.00
650.99
11,224,200
Apr 1, 2026
710.00
715.00
695.00
700.00
665.25
19,607,100
Mar 31, 2026
700.00
715.00
695.00
710.00
674.75
23,107,300
Mar 30, 2026
700.00
720.00
695.00
700.00
665.25
22,366,800
Mar 27, 2026
720.00
725.00
700.00
705.00
670.00
7,554,000
Mar 26, 2026
735.00
740.00
715.00
715.00
679.50
6,871,500
Mar 25, 2026
715.00
745.00
715.00
735.00
698.51
17,349,100
Mar 17, 2026
735.00
740.00
720.00
720.00
684.26
6,913,200
Mar 16, 2026
720.00
740.00
710.00
735.00
698.51
19,580,600
Mar 13, 2026
740.00
740.00
720.00
725.00
689.01
26,050,900
Mar 12, 2026
750.00
750.00
715.00
745.00
708.01
17,793,000
Mar 11, 2026
750.00
760.00
735.00
745.00
708.01
11,867,100
Mar 10, 2026
725.00
755.00
725.00
750.00
712.77
14,550,200
Mar 9, 2026
750.00
750.00
715.00
725.00
689.01
41,829,000
Mar 6, 2026
760.00
770.00
750.00
760.00
722.27
29,344,500
Mar 5, 2026
750.00
770.00
750.00
760.00
722.27
8,825,200
Mar 4, 2026
765.00
770.00
740.00
745.00
708.01
39,635,000
Mar 3, 2026
760.00
775.00
760.00
765.00
727.02
24,090,300
Mar 2, 2026
775.00
780.00
760.00
760.00
722.27
54,379,500
Feb 27, 2026
770.00
795.00
770.00
785.00
746.03
50,612,100
Feb 26, 2026
780.00
800.00
770.00
775.00
736.52
60,111,200
Feb 25, 2026
765.00
780.00
765.00
775.00
736.52
30,070,200
Feb 24, 2026
775.00
780.00
760.00
765.00
727.02
42,596,100
Feb 23, 2026
780.00
785.00
750.00
770.00
731.77
38,645,000
Feb 20, 2026
715.00
785.00
715.00
765.00
727.02
109,587,000
Feb 19, 2026
710.00
720.00
705.00
715.00
679.50
36,531,700
Feb 18, 2026
705.00
710.00
705.00
710.00
674.75
23,000,300
Feb 13, 2026
705.00
710.00
705.00
705.00
670.00
9,323,300
Feb 12, 2026
710.00
710.00
705.00
705.00
670.00
15,817,100
Feb 11, 2026
700.00
715.00
700.00
710.00
674.75
24,083,300
Feb 10, 2026
690.00
705.00
690.00
700.00
665.25
22,239,000
Feb 9, 2026
690.00
695.00
685.00
690.00
655.74
17,250,800
Feb 6, 2026
700.00
700.00
690.00
695.00
660.50
20,415,100
Feb 5, 2026
700.00
710.00
695.00
700.00
665.25
16,466,500
Feb 4, 2026
705.00
710.00
695.00
700.00
665.25
16,254,800
Feb 3, 2026
710.00
715.00
700.00
705.00
670.00
21,483,400
Feb 2, 2026
705.00
720.00
695.00
705.00
670.00
26,350,600
Jan 30, 2026
700.00
715.00
700.00
705.00
670.00
26,991,600
Jan 29, 2026
720.00
720.00
610.00
700.00
665.25
39,042,700
Jan 28, 2026
730.00
730.00
705.00
715.00
679.50
37,890,700
Jan 27, 2026
740.00
740.00
725.00
730.00
693.76
18,022,700
Jan 26, 2026
730.00
740.00
725.00
735.00
698.51
18,459,800
Jan 23, 2026
730.00
730.00
720.00
725.00
689.01
11,878,400
Jan 22, 2026
725.00
735.00
720.00
725.00
689.01
14,342,100
Jan 21, 2026
730.00
735.00
715.00
725.00
689.01
20,016,100
Jan 20, 2026
730.00
735.00
720.00
730.00
693.76
27,604,800
Jan 19, 2026
725.00
730.00
715.00
725.00
689.01
10,569,000
Jan 15, 2026
710.00
730.00
710.00
725.00
689.01
25,738,500
Jan 14, 2026
710.00
715.00
705.00
705.00
670.00
18,639,500
Jan 13, 2026
715.00
715.00
705.00
710.00
674.75
16,038,000
Jan 12, 2026
715.00
715.00
710.00
715.00
679.50
13,613,500
Jan 9, 2026
705.00
715.00
705.00
715.00
679.50
10,920,500
Jan 8, 2026
710.00
715.00
705.00
705.00
670.00
21,632,300
Jan 7, 2026
720.00
720.00
705.00
710.00
674.75
22,133,000
Jan 6, 2026
715.00
725.00
715.00
720.00
684.26
13,382,000
Jan 5, 2026
710.00
720.00
705.00
715.00
679.50
12,774,100
Jan 2, 2026
705.00
715.00
700.00
710.00
674.75
10,508,200
Dec 30, 2025
705.00
715.00
700.00
700.00
665.25
13,718,500
Dec 29, 2025
710.00
715.00
705.00
705.00
670.00
7,618,400
Dec 24, 2025
705.00
710.00
700.00
705.00
670.00
8,673,900
Dec 23, 2025
710.00
710.00
705.00
705.00
670.00
4,473,500
Dec 22, 2025
700.00
710.00
700.00
710.00
674.75
5,433,400
Dec 19, 2025
710.00
710.00
700.00
700.00
665.25
15,574,100
Dec 18, 2025
710.00
715.00
705.00
710.00
674.75
9,212,000
Dec 17, 2025
715.00
715.00
700.00
710.00
674.75
15,817,300
Dec 16, 2025
720.00
720.00
710.00
710.00
674.75
7,929,000
Dec 15, 2025
715.00
720.00
710.00
720.00
684.26
10,558,000
Dec 12, 2025
715.00
725.00
710.00
715.00
679.50
15,430,400
Dec 11, 2025
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
725.00
725.00
710.00
715.00
679.50
36,385,600
Dec 10, 2025
755.00
760.00
750.00
755.00
684.26
29,112,800
Dec 9, 2025
760.00
760.00
745.00
755.00
684.26
33,144,300
Dec 8, 2025
760.00
765.00
750.00
755.00
684.26
24,979,600
Dec 5, 2025
760.00
760.00
750.00
755.00
684.26
23,539,200
Dec 4, 2025
765.00
770.00
755.00
760.00
688.79
27,552,300
Dec 3, 2025
765.00
770.00
760.00
765.00
693.32
15,915,800
Dec 2, 2025
755.00
765.00
750.00
760.00
688.79
26,063,300
Dec 1, 2025
750.00
760.00
750.00
755.00
684.26
18,503,100
Nov 28, 2025
760.00
760.00
750.00
750.00
679.72
14,871,100
Nov 27, 2025
765.00
770.00
750.00
755.00
684.26
13,879,200
Nov 26, 2025
755.00
765.00
750.00
765.00
693.32
31,927,700
Nov 25, 2025
760.00
765.00
745.00
750.00
679.72
45,669,700
Nov 24, 2025
760.00
765.00
750.00
760.00
688.79
38,882,200
Nov 21, 2025
765.00
775.00
755.00
760.00
688.79
25,545,500
Nov 20, 2025
770.00
780.00
760.00
760.00
688.79
17,006,300
Nov 19, 2025
770.00
780.00
760.00
780.00
706.91
16,253,500
Nov 18, 2025
770.00
780.00
765.00
770.00
697.85
11,347,700
Nov 17, 2025
760.00
780.00
755.00
775.00
702.38
12,755,700
Nov 14, 2025
760.00
765.00
755.00
755.00
684.26
20,341,200
Nov 13, 2025
770.00
780.00
755.00
760.00
688.79
20,248,000
Nov 12, 2025
770.00
775.00
760.00
765.00
693.32
10,075,000
Nov 11, 2025
785.00
785.00
755.00
765.00
693.32
19,192,500
Nov 10, 2025
780.00
785.00
775.00
785.00
711.44
10,796,400
Nov 7, 2025
770.00
795.00
770.00
780.00
706.91
17,059,400
Nov 6, 2025
785.00
785.00
765.00
765.00
693.32
13,140,300
