PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 795.00
-10.00 (-1.24%)
Sep 16, 2025, 4:13 PM WIB
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 805.00 | 810.00 | 790.00 | 795.00 | 795.00 | -1.24% | 3,088,600 |
| Sep 15, 2025 | 845.00 | 845.00 | 785.00 | 805.00 | 805.00 | - | 19,795,200 |
| Sep 12, 2025 | 775.00 | 830.00 | 770.00 | 805.00 | 805.00 | 5.92% | 32,944,500 |
| Sep 11, 2025 | 755.00 | 785.00 | 755.00 | 760.00 | 760.00 | 1.33% | 24,746,800 |
| Sep 10, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | - | 4,746,700 |
| Sep 9, 2025 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | -1.32% | 14,159,900 |
| Sep 8, 2025 | 765.00 | 780.00 | 755.00 | 760.00 | 760.00 | - | 15,280,300 |
| Sep 4, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 0.66% | 8,292,100 |
| Sep 3, 2025 | 775.00 | 775.00 | 745.00 | 755.00 | 755.00 | -1.95% | 17,170,500 |
| Sep 2, 2025 | 790.00 | 800.00 | 765.00 | 770.00 | 770.00 | -1.28% | 8,606,900 |
| Sep 1, 2025 | 740.00 | 800.00 | 720.00 | 780.00 | 780.00 | 2.63% | 12,455,400 |
| Aug 29, 2025 | 815.00 | 845.00 | 740.00 | 760.00 | 760.00 | -6.75% | 50,125,200 |
| Aug 28, 2025 | 835.00 | 850.00 | 810.00 | 815.00 | 815.00 | -2.40% | 5,069,100 |
| Aug 27, 2025 | 855.00 | 855.00 | 820.00 | 835.00 | 835.00 | -2.34% | 7,788,400 |
| Aug 26, 2025 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | - | 5,139,100 |
| Aug 25, 2025 | 865.00 | 880.00 | 850.00 | 855.00 | 855.00 | -1.16% | 11,821,500 |
| Aug 22, 2025 | 875.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.14% | 3,461,400 |
| Aug 21, 2025 | 865.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.74% | 3,709,400 |
| Aug 20, 2025 | 880.00 | 880.00 | 855.00 | 860.00 | 860.00 | -1.71% | 2,958,500 |
| Aug 19, 2025 | 845.00 | 880.00 | 845.00 | 875.00 | 875.00 | 3.55% | 4,326,000 |
| Aug 15, 2025 | 880.00 | 880.00 | 840.00 | 845.00 | 845.00 | -2.31% | 6,683,300 |
| Aug 14, 2025 | 880.00 | 885.00 | 855.00 | 865.00 | 865.00 | -1.70% | 13,350,800 |
| Aug 13, 2025 | 895.00 | 895.00 | 875.00 | 880.00 | 880.00 | -0.56% | 11,956,700 |
| Aug 12, 2025 | 855.00 | 900.00 | 855.00 | 885.00 | 885.00 | 3.51% | 36,720,600 |
| Aug 11, 2025 | 860.00 | 870.00 | 850.00 | 855.00 | 855.00 | -0.58% | 5,786,100 |
| Aug 8, 2025 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 0.58% | 18,050,500 |
| Aug 7, 2025 | 850.00 | 875.00 | 835.00 | 855.00 | 855.00 | 0.59% | 25,156,300 |
| Aug 6, 2025 | 825.00 | 850.00 | 810.00 | 850.00 | 850.00 | 3.66% | 31,418,000 |
| Aug 5, 2025 | 790.00 | 820.00 | 785.00 | 820.00 | 820.00 | 4.46% | 13,362,000 |
| Aug 4, 2025 | 785.00 | 800.00 | 785.00 | 785.00 | 785.00 | 2.61% | 10,833,400 |
| Aug 1, 2025 | 765.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 5,880,200 |
| 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 |