PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 755.00
-5.00 (-0.66%)
At close: Dec 5, 2025
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 760.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 23,539,200 |
| Dec 4, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 27,552,300 |
| Dec 3, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 0.66% | 15,915,800 |
| Dec 2, 2025 | 755.00 | 765.00 | 750.00 | 760.00 | 760.00 | 0.66% | 25,746,900 |
| Dec 1, 2025 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 0.67% | 18,503,100 |
| Nov 28, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -0.66% | 14,871,100 |
| Nov 27, 2025 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 13,879,200 |
| Nov 26, 2025 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2.00% | 31,927,700 |
| Nov 25, 2025 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 45,669,700 |
| Nov 24, 2025 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 38,882,200 |
| Nov 21, 2025 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | - | 25,545,500 |
| Nov 20, 2025 | 770.00 | 780.00 | 760.00 | 760.00 | 760.00 | -2.56% | 17,006,300 |
| Nov 19, 2025 | 770.00 | 780.00 | 760.00 | 780.00 | 780.00 | 1.30% | 16,253,500 |
| Nov 18, 2025 | 770.00 | 780.00 | 765.00 | 770.00 | 770.00 | -0.65% | 11,347,700 |
| Nov 17, 2025 | 760.00 | 780.00 | 755.00 | 775.00 | 775.00 | 2.65% | 12,755,700 |
| Nov 14, 2025 | 760.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.66% | 20,341,200 |
| Nov 13, 2025 | 770.00 | 780.00 | 755.00 | 760.00 | 760.00 | -0.65% | 20,248,000 |
| Nov 12, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | - | 10,075,000 |
| Nov 11, 2025 | 785.00 | 785.00 | 755.00 | 765.00 | 765.00 | -2.55% | 19,192,500 |
| Nov 10, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 0.64% | 10,796,400 |
| Nov 7, 2025 | 770.00 | 795.00 | 770.00 | 780.00 | 780.00 | 1.96% | 17,059,400 |
| Nov 6, 2025 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | -1.92% | 13,140,300 |
| Nov 5, 2025 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 18,425,900 |
| Nov 4, 2025 | 795.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.26% | 20,724,400 |
| Nov 3, 2025 | 805.00 | 815.00 | 785.00 | 795.00 | 795.00 | -1.24% | 21,552,900 |
| Oct 31, 2025 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 24,413,400 |
| Oct 30, 2025 | 790.00 | 810.00 | 785.00 | 805.00 | 805.00 | 1.90% | 47,414,900 |
| Oct 29, 2025 | 795.00 | 795.00 | 780.00 | 790.00 | 790.00 | 0.64% | 36,470,600 |
| Oct 28, 2025 | 785.00 | 795.00 | 775.00 | 785.00 | 785.00 | 0.64% | 28,854,500 |
| Oct 27, 2025 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | 0.65% | 63,511,800 |
| Oct 24, 2025 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 0.65% | 36,134,300 |
| Oct 23, 2025 | 765.00 | 770.00 | 750.00 | 770.00 | 770.00 | 0.65% | 18,495,700 |
| Oct 22, 2025 | 775.00 | 780.00 | 750.00 | 765.00 | 765.00 | -0.65% | 18,266,800 |
| Oct 21, 2025 | 775.00 | 780.00 | 765.00 | 770.00 | 770.00 | - | 9,271,500 |
| Oct 20, 2025 | 755.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.99% | 14,170,800 |
| Oct 17, 2025 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | - | 5,279,000 |
| Oct 16, 2025 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | - | 3,137,000 |
| Oct 15, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 0.67% | 6,792,000 |
| Oct 14, 2025 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | - | 4,921,700 |
| Oct 13, 2025 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | - | 19,768,700 |
| Oct 10, 2025 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | -2.60% | 6,968,200 |
| Oct 9, 2025 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 1.99% | 8,116,800 |
| Oct 8, 2025 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | - | 18,671,900 |
| Oct 7, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | 0.67% | 28,619,200 |
| Oct 6, 2025 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.96% | 12,308,300 |
| Oct 3, 2025 | 765.00 | 765.00 | 745.00 | 765.00 | 765.00 | 0.66% | 27,562,200 |
| Oct 2, 2025 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 13,782,300 |
| Oct 1, 2025 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | -0.65% | 26,326,500 |
| Sep 30, 2025 | 780.00 | 785.00 | 760.00 | 765.00 | 765.00 | -1.92% | 16,568,300 |
| Sep 29, 2025 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.27% | 6,237,900 |