PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 800.00
-5.00 (-0.62%)
Oct 31, 2025, 2:50 PM WIB
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 790.00 | 810.00 | 785.00 | 805.00 | 805.00 | 1.90% | 43,943,500 |
| 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 |
| Sep 26, 2025 | 790.00 | 800.00 | 785.00 | 790.00 | 790.00 | - | 14,078,200 |
| Sep 25, 2025 | 775.00 | 805.00 | 775.00 | 790.00 | 790.00 | 1.94% | 27,436,800 |
| Sep 24, 2025 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.27% | 3,208,100 |
| Sep 23, 2025 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 1.29% | 9,642,800 |
| Sep 22, 2025 | 770.00 | 790.00 | 755.00 | 775.00 | 775.00 | 0.65% | 9,642,800 |
| Sep 19, 2025 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | -2.53% | 5,424,000 |
| Sep 18, 2025 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | -0.63% | 3,865,200 |
| Sep 17, 2025 | 800.00 | 810.00 | 785.00 | 795.00 | 795.00 | - | 17,845,100 |
| Sep 16, 2025 | 805.00 | 810.00 | 790.00 | 795.00 | 795.00 | -1.24% | 6,005,200 |
| Sep 15, 2025 | 845.00 | 845.00 | 785.00 | 805.00 | 805.00 | - | 19,795,300 |
| 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 |