PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 705.00
+15.00 (2.17%)
Jun 19, 2026, 9:30 AM WIB
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 715.00 | 715.00 | 700.00 | 705.00 | - | -1.40% | 3,351,400 |
| Jun 17, 2026 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | 2.14% | 9,705,400 |
| Jun 15, 2026 | 680.00 | 710.00 | 680.00 | 700.00 | 700.00 | 4.48% | 11,312,800 |
| Jun 12, 2026 | 670.00 | 695.00 | 665.00 | 670.00 | 670.00 | 0.75% | 10,772,100 |
| Jun 11, 2026 | 670.00 | 680.00 | 650.00 | 665.00 | 665.00 | 1.53% | 13,056,900 |
| Jun 10, 2026 | 640.00 | 665.00 | 625.00 | 655.00 | 655.00 | 2.34% | 14,878,000 |
| Jun 9, 2026 | 590.00 | 640.00 | 585.00 | 640.00 | 640.00 | 9.40% | 21,987,300 |
| Jun 8, 2026 | 615.00 | 625.00 | 575.00 | 585.00 | 585.00 | -6.40% | 28,447,200 |
| Jun 5, 2026 | 670.00 | 670.00 | 620.00 | 625.00 | 625.00 | -4.58% | 22,252,000 |
| Jun 4, 2026 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | -3.68% | 22,146,600 |
| Jun 3, 2026 | 695.00 | 700.00 | 675.00 | 680.00 | 680.00 | 1.49% | 41,034,500 |
| Jun 2, 2026 | 690.00 | 710.00 | 685.00 | 705.00 | 670.00 | 2.17% | 21,430,100 |
| May 29, 2026 | 710.00 | 720.00 | 690.00 | 690.00 | 655.74 | -2.13% | 68,129,400 |
| May 26, 2026 | 725.00 | 740.00 | 705.00 | 705.00 | 670.00 | -2.08% | 42,803,700 |
| May 25, 2026 | 720.00 | 725.00 | 705.00 | 720.00 | 684.26 | 0.70% | 49,931,900 |
| May 22, 2026 | 705.00 | 725.00 | 700.00 | 715.00 | 679.50 | 0.70% | 8,693,200 |
| May 21, 2026 | 745.00 | 750.00 | 690.00 | 710.00 | 674.75 | -4.70% | 20,937,100 |
| May 20, 2026 | 775.00 | 780.00 | 725.00 | 745.00 | 708.01 | -4.49% | 30,531,900 |
| May 19, 2026 | 815.00 | 820.00 | 770.00 | 780.00 | 741.28 | -3.70% | 30,455,700 |
| May 18, 2026 | 790.00 | 810.00 | 770.00 | 810.00 | 769.79 | 2.53% | 30,116,300 |
| May 13, 2026 | 795.00 | 795.00 | 770.00 | 790.00 | 750.78 | - | 14,394,800 |
| May 12, 2026 | 765.00 | 790.00 | 760.00 | 790.00 | 750.78 | 2.60% | 22,270,600 |
| May 11, 2026 | 795.00 | 795.00 | 755.00 | 770.00 | 731.77 | -2.53% | 14,730,800 |
| May 8, 2026 | 780.00 | 810.00 | 770.00 | 790.00 | 750.78 | 2.60% | 24,763,200 |
| May 7, 2026 | 825.00 | 825.00 | 765.00 | 770.00 | 731.77 | -4.94% | 36,869,400 |
| May 6, 2026 | 800.00 | 825.00 | 795.00 | 810.00 | 769.79 | 0.62% | 33,791,300 |
| May 5, 2026 | 780.00 | 815.00 | 780.00 | 805.00 | 765.04 | 3.21% | 16,636,800 |
| May 4, 2026 | 825.00 | 825.00 | 770.00 | 780.00 | 741.28 | -2.50% | 44,816,800 |
| Apr 30, 2026 | 810.00 | 820.00 | 785.00 | 800.00 | 760.28 | -3.61% | 63,830,100 |
| Apr 29, 2026 | 805.00 | 860.00 | 805.00 | 830.00 | 788.79 | 4.40% | 82,244,400 |
| Apr 28, 2026 | 795.00 | 815.00 | 775.00 | 795.00 | 755.53 | 1.92% | 45,436,500 |
| Apr 27, 2026 | 830.00 | 830.00 | 780.00 | 780.00 | 741.28 | -5.45% | 50,147,400 |
| Apr 24, 2026 | 775.00 | 845.00 | 775.00 | 825.00 | 784.04 | 6.45% | 127,764,200 |
| Apr 23, 2026 | 830.00 | 835.00 | 775.00 | 775.00 | 736.52 | -4.91% | 43,030,200 |
| Apr 22, 2026 | 825.00 | 835.00 | 800.00 | 815.00 | 774.54 | -0.61% | 28,861,400 |
| Apr 21, 2026 | 830.00 | 860.00 | 810.00 | 820.00 | 779.29 | -1.20% | 32,637,700 |
| Apr 20, 2026 | 870.00 | 870.00 | 825.00 | 830.00 | 788.79 | -4.60% | 70,125,800 |
| Apr 17, 2026 | 950.00 | 965.00 | 845.00 | 870.00 | 826.81 | -3.87% | 155,454,900 |
| Apr 16, 2026 | 740.00 | 905.00 | 730.00 | 905.00 | 860.07 | 24.83% | 191,899,900 |
| Apr 15, 2026 | 715.00 | 745.00 | 715.00 | 725.00 | 689.01 | 0.69% | 21,681,400 |
| Apr 14, 2026 | 715.00 | 720.00 | 710.00 | 720.00 | 684.26 | 1.41% | 8,837,600 |
| Apr 13, 2026 | 700.00 | 715.00 | 695.00 | 710.00 | 674.75 | 1.43% | 9,312,400 |
| Apr 10, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 665.25 | 1.45% | 8,163,000 |
| Apr 9, 2026 | 680.00 | 695.00 | 675.00 | 690.00 | 655.74 | 1.47% | 13,033,600 |
| Apr 8, 2026 | 675.00 | 685.00 | 665.00 | 680.00 | 646.24 | 2.26% | 31,822,300 |
| Apr 7, 2026 | 680.00 | 685.00 | 650.00 | 665.00 | 631.99 | -2.21% | 30,753,000 |
| Apr 6, 2026 | 690.00 | 695.00 | 680.00 | 680.00 | 646.24 | -0.73% | 11,104,000 |
| Apr 2, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 650.99 | -2.14% | 11,224,200 |
| Apr 1, 2026 | 710.00 | 715.00 | 695.00 | 700.00 | 665.25 | -1.41% | 19,607,100 |
| Mar 31, 2026 | 700.00 | 715.00 | 695.00 | 710.00 | 674.75 | 1.43% | 23,107,300 |