PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 705.00
-15.00 (-2.08%)
May 26, 2026, 4:00 PM WIB
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 720.00 | 725.00 | 705.00 | 715.00 | - | - | 4,089,600 |
| May 22, 2026 | 705.00 | 725.00 | 700.00 | 715.00 | 715.00 | 0.70% | 8,693,200 |
| May 21, 2026 | 745.00 | 750.00 | 690.00 | 710.00 | 710.00 | -4.70% | 20,937,100 |
| May 20, 2026 | 775.00 | 780.00 | 725.00 | 745.00 | 745.00 | -4.49% | 30,531,900 |
| May 19, 2026 | 815.00 | 820.00 | 770.00 | 780.00 | 780.00 | -3.70% | 30,455,700 |
| May 18, 2026 | 790.00 | 810.00 | 770.00 | 810.00 | 810.00 | 2.53% | 30,116,300 |
| May 13, 2026 | 795.00 | 795.00 | 770.00 | 790.00 | 790.00 | - | 14,394,800 |
| May 12, 2026 | 765.00 | 790.00 | 760.00 | 790.00 | 790.00 | 2.60% | 22,270,600 |
| May 11, 2026 | 795.00 | 795.00 | 755.00 | 770.00 | 770.00 | -2.53% | 14,730,800 |
| May 8, 2026 | 780.00 | 810.00 | 770.00 | 790.00 | 790.00 | 2.60% | 24,763,200 |
| May 7, 2026 | 825.00 | 825.00 | 765.00 | 770.00 | 770.00 | -4.94% | 36,869,400 |
| May 6, 2026 | 800.00 | 825.00 | 795.00 | 810.00 | 810.00 | 0.62% | 33,791,300 |
| May 5, 2026 | 780.00 | 815.00 | 780.00 | 805.00 | 805.00 | 3.21% | 16,636,800 |
| May 4, 2026 | 825.00 | 825.00 | 770.00 | 780.00 | 780.00 | -2.50% | 44,816,800 |
| Apr 30, 2026 | 810.00 | 820.00 | 785.00 | 800.00 | 800.00 | -3.61% | 63,829,300 |
| Apr 29, 2026 | 805.00 | 860.00 | 805.00 | 830.00 | 830.00 | 4.40% | 82,244,400 |
| Apr 28, 2026 | 795.00 | 815.00 | 775.00 | 795.00 | 795.00 | 1.92% | 45,436,500 |
| Apr 27, 2026 | 830.00 | 830.00 | 780.00 | 780.00 | 780.00 | -5.45% | 50,147,400 |
| Apr 24, 2026 | 775.00 | 845.00 | 775.00 | 825.00 | 825.00 | 6.45% | 127,764,200 |
| Apr 23, 2026 | 830.00 | 835.00 | 775.00 | 775.00 | 775.00 | -4.91% | 43,030,200 |
| Apr 22, 2026 | 825.00 | 835.00 | 800.00 | 815.00 | 815.00 | -0.61% | 28,861,400 |
| Apr 21, 2026 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | -1.20% | 32,637,700 |
| Apr 20, 2026 | 870.00 | 870.00 | 825.00 | 830.00 | 830.00 | -4.60% | 70,125,800 |
| Apr 17, 2026 | 950.00 | 965.00 | 845.00 | 870.00 | 870.00 | -3.87% | 155,454,900 |
| Apr 16, 2026 | 740.00 | 905.00 | 730.00 | 905.00 | 905.00 | 24.83% | 191,899,900 |
| Apr 15, 2026 | 715.00 | 745.00 | 715.00 | 725.00 | 725.00 | 0.69% | 21,681,400 |
| Apr 14, 2026 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.41% | 8,837,600 |
| Apr 13, 2026 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 9,312,400 |
| Apr 10, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1.45% | 8,163,000 |
| Apr 9, 2026 | 680.00 | 695.00 | 675.00 | 690.00 | 690.00 | 1.47% | 13,033,600 |
| Apr 8, 2026 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 2.26% | 31,822,300 |
| Apr 7, 2026 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | -2.21% | 30,753,000 |
| Apr 6, 2026 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | -0.73% | 11,104,000 |
| Apr 2, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.14% | 11,224,200 |
| Apr 1, 2026 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | -1.41% | 19,607,100 |
| Mar 31, 2026 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 23,107,300 |
| Mar 30, 2026 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | -0.71% | 22,366,800 |
| Mar 27, 2026 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | -1.40% | 7,554,000 |
| Mar 26, 2026 | 735.00 | 740.00 | 715.00 | 715.00 | 715.00 | -2.72% | 6,871,500 |
| Mar 25, 2026 | 715.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.08% | 17,349,100 |
| Mar 17, 2026 | 735.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.04% | 6,913,200 |
| Mar 16, 2026 | 720.00 | 740.00 | 710.00 | 735.00 | 735.00 | 1.38% | 19,580,600 |
| Mar 13, 2026 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | -2.68% | 26,050,900 |
| Mar 12, 2026 | 750.00 | 750.00 | 715.00 | 745.00 | 745.00 | - | 17,793,000 |
| Mar 11, 2026 | 750.00 | 760.00 | 735.00 | 745.00 | 745.00 | -0.67% | 11,896,900 |
| Mar 10, 2026 | 725.00 | 755.00 | 725.00 | 750.00 | 750.00 | 3.45% | 14,550,200 |
| Mar 9, 2026 | 750.00 | 750.00 | 715.00 | 725.00 | 725.00 | -4.61% | 41,829,000 |
| Mar 6, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 29,344,500 |
| Mar 5, 2026 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 2.01% | 8,825,200 |
| Mar 4, 2026 | 765.00 | 770.00 | 740.00 | 745.00 | 745.00 | -2.61% | 39,635,000 |