PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 765.00
-5.00 (-0.65%)
Aug 1, 2025, 3:49 PM WIB
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 765.00 | 780.00 | 765.00 | 770.00 | 770.00 | 0.65% | 1,850,300 |
| Jul 31, 2025 | 765.00 | 785.00 | 760.00 | 765.00 | 765.00 | - | 12,800,000 |
| Jul 30, 2025 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 8,137,400 |
| Jul 29, 2025 | 765.00 | 785.00 | 755.00 | 765.00 | 765.00 | 0.66% | 11,754,000 |
| Jul 28, 2025 | 790.00 | 795.00 | 750.00 | 760.00 | 760.00 | -3.80% | 21,897,700 |
| Jul 25, 2025 | 760.00 | 800.00 | 755.00 | 790.00 | 790.00 | 4.64% | 19,311,600 |
| Jul 24, 2025 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 0.67% | 27,914,300 |
| Jul 23, 2025 | 775.00 | 775.00 | 745.00 | 750.00 | 750.00 | -2.60% | 13,974,400 |
| Jul 22, 2025 | 775.00 | 785.00 | 765.00 | 770.00 | 770.00 | - | 9,271,900 |
| Jul 21, 2025 | 795.00 | 795.00 | 765.00 | 770.00 | 770.00 | -2.53% | 7,813,300 |
| Jul 18, 2025 | 800.00 | 810.00 | 785.00 | 790.00 | 790.00 | -1.25% | 6,274,900 |
| Jul 17, 2025 | 825.00 | 825.00 | 790.00 | 800.00 | 800.00 | -1.84% | 4,313,900 |
| Jul 16, 2025 | 800.00 | 830.00 | 795.00 | 815.00 | 815.00 | 1.88% | 7,729,500 |
| Jul 15, 2025 | 800.00 | 815.00 | 795.00 | 800.00 | 800.00 | - | 5,937,900 |
| Jul 14, 2025 | 830.00 | 840.00 | 795.00 | 800.00 | 800.00 | -3.61% | 7,823,000 |
| Jul 11, 2025 | 805.00 | 835.00 | 805.00 | 830.00 | 830.00 | 3.11% | 2,906,100 |
| Jul 10, 2025 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | 0.63% | 2,240,900 |
| Jul 9, 2025 | 775.00 | 805.00 | 770.00 | 800.00 | 800.00 | 3.23% | 4,315,300 |
| Jul 8, 2025 | 800.00 | 800.00 | 770.00 | 775.00 | 775.00 | -3.73% | 5,708,200 |
| Jul 7, 2025 | 790.00 | 805.00 | 780.00 | 805.00 | 805.00 | 1.90% | 1,484,400 |
| Jul 4, 2025 | 790.00 | 795.00 | 770.00 | 790.00 | 790.00 | 0.64% | 4,162,700 |
| Jul 3, 2025 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.88% | 2,616,100 |
| Jul 2, 2025 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -1.23% | 4,580,500 |
| Jul 1, 2025 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | -0.61% | 6,073,000 |
| Jun 30, 2025 | 800.00 | 840.00 | 785.00 | 815.00 | 815.00 | 1.24% | 9,652,900 |
| Jun 26, 2025 | 795.00 | 815.00 | 780.00 | 805.00 | 805.00 | 2.55% | 7,528,100 |
| Jun 25, 2025 | 785.00 | 795.00 | 775.00 | 785.00 | 785.00 | - | 2,246,200 |
| Jun 24, 2025 | 760.00 | 790.00 | 760.00 | 785.00 | 785.00 | 4.67% | 3,114,100 |
| Jun 23, 2025 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | -3.85% | 5,980,500 |
| Jun 20, 2025 | 805.00 | 815.00 | 780.00 | 780.00 | 780.00 | -3.70% | 34,004,500 |
| Jun 19, 2025 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 0.62% | 2,220,100 |
| Jun 18, 2025 | 835.00 | 835.00 | 805.00 | 805.00 | 805.00 | -3.59% | 7,452,800 |
| Jun 17, 2025 | 825.00 | 850.00 | 815.00 | 835.00 | 835.00 | 1.83% | 6,677,200 |
| Jun 16, 2025 | 825.00 | 830.00 | 805.00 | 820.00 | 820.00 | -0.61% | 7,258,100 |
| Jun 13, 2025 | 870.00 | 870.00 | 815.00 | 825.00 | 825.00 | -4.62% | 14,981,400 |
| Jun 12, 2025 | 885.00 | 885.00 | 865.00 | 865.00 | 865.00 | -2.26% | 3,147,300 |
| Jun 11, 2025 | 900.00 | 900.00 | 875.00 | 885.00 | 885.00 | -1.67% | 6,728,600 |
| Jun 10, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 2,280,200 |
| Jun 5, 2025 | 885.00 | 895.00 | 870.00 | 885.00 | 885.00 | - | 1,812,500 |
| Jun 4, 2025 | 880.00 | 885.00 | 860.00 | 885.00 | 885.00 | 0.57% | 2,817,300 |
| Jun 3, 2025 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | -2.22% | 1,624,800 |
| Jun 2, 2025 | 930.00 | 935.00 | 890.00 | 900.00 | 900.00 | -0.55% | 3,263,000 |
| May 28, 2025 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.63% | 4,705,400 |
| May 27, 2025 | 910.00 | 925.00 | 910.00 | 920.00 | 920.00 | 1.10% | 7,541,000 |
| May 26, 2025 | 915.00 | 935.00 | 890.00 | 910.00 | 910.00 | -0.55% | 9,905,200 |
| May 23, 2025 | 930.00 | 935.00 | 905.00 | 915.00 | 915.00 | -1.61% | 2,386,100 |
| May 22, 2025 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 1.09% | 10,902,100 |
| May 21, 2025 | 920.00 | 930.00 | 900.00 | 920.00 | 920.00 | -2.65% | 13,379,200 |
| May 20, 2025 | 950.00 | 960.00 | 930.00 | 945.00 | 913.00 | -0.53% | 15,203,600 |
| May 19, 2025 | 910.00 | 970.00 | 910.00 | 950.00 | 917.83 | 4.97% | 22,949,600 |