PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 785.00
+10.00 (1.29%)
At close: Feb 27, 2026
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 770.00 | 795.00 | 770.00 | 785.00 | 785.00 | 1.29% | 50,612,100 |
| Feb 26, 2026 | 780.00 | 800.00 | 770.00 | 775.00 | 775.00 | - | 60,111,200 |
| Feb 25, 2026 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 1.31% | 30,070,200 |
| Feb 24, 2026 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 42,596,100 |
| Feb 23, 2026 | 780.00 | 785.00 | 750.00 | 770.00 | 770.00 | 0.65% | 39,562,800 |
| Feb 20, 2026 | 715.00 | 785.00 | 715.00 | 765.00 | 765.00 | 6.99% | 109,587,000 |
| Feb 19, 2026 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 36,531,700 |
| Feb 18, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 23,000,300 |
| Feb 13, 2026 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 9,323,300 |
| Feb 12, 2026 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 15,817,100 |
| Feb 11, 2026 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1.43% | 24,083,300 |
| Feb 10, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1.45% | 22,239,000 |
| Feb 9, 2026 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.72% | 17,250,800 |
| Feb 6, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 20,415,100 |
| Feb 5, 2026 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | - | 16,466,500 |
| Feb 4, 2026 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 16,254,800 |
| Feb 3, 2026 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | - | 21,483,400 |
| Feb 2, 2026 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | - | 26,350,600 |
| Jan 30, 2026 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 0.71% | 26,991,600 |
| Jan 29, 2026 | 720.00 | 720.00 | 610.00 | 700.00 | 700.00 | -2.10% | 39,042,700 |
| Jan 28, 2026 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | -2.05% | 37,890,700 |
| Jan 27, 2026 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 18,022,700 |
| Jan 26, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 1.38% | 18,459,800 |
| Jan 23, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 11,878,400 |
| Jan 22, 2026 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | - | 14,342,100 |
| Jan 21, 2026 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | -0.68% | 20,016,100 |
| Jan 20, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.69% | 27,604,800 |
| Jan 19, 2026 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | - | 10,569,000 |
| Jan 15, 2026 | 710.00 | 730.00 | 710.00 | 725.00 | 725.00 | 2.84% | 25,738,500 |
| Jan 14, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 18,639,500 |
| Jan 13, 2026 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | -0.70% | 16,038,000 |
| Jan 12, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 13,613,500 |
| Jan 9, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1.42% | 10,920,500 |
| Jan 8, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 21,632,300 |
| Jan 7, 2026 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 22,133,000 |
| Jan 6, 2026 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 0.70% | 13,382,000 |
| Jan 5, 2026 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 12,774,100 |
| Jan 2, 2026 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1.43% | 10,508,200 |
| Dec 30, 2025 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | -0.71% | 13,718,500 |
| Dec 29, 2025 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | - | 7,618,400 |
| Dec 24, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 8,673,900 |
| Dec 23, 2025 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 4,473,500 |
| Dec 22, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 5,433,400 |
| Dec 19, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 15,574,100 |
| Dec 18, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 9,212,000 |
| Dec 17, 2025 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | - | 15,817,300 |
| Dec 16, 2025 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 7,929,000 |
| Dec 15, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.70% | 10,558,000 |
| Dec 12, 2025 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | - | 15,430,400 |
| Dec 11, 2025 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -5.30% | 36,385,600 |