PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 745.00
-35.00 (-4.49%)
Oct 30, 2026, 4:10 PM WIB
IDX:BFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 780.00 | 780.00 | 735.00 | 745.00 | 745.00 | -4.49% | 11,600,000 |
| Oct 29, 2026 | 800.00 | 800.00 | 760.00 | 780.00 | 780.00 | -2.50% | 8,246,800 |
| Oct 28, 2026 | 795.00 | 815.00 | 775.00 | 800.00 | 800.00 | 0.63% | 10,333,700 |
| Oct 27, 2026 | 775.00 | 800.00 | 775.00 | 795.00 | 795.00 | 2.58% | 10,945,800 |
| Oct 26, 2026 | 805.00 | 805.00 | 765.00 | 775.00 | 775.00 | -3.73% | 7,990,900 |
| Oct 23, 2026 | 820.00 | 825.00 | 790.00 | 805.00 | 805.00 | -1.23% | 11,308,700 |
| Oct 22, 2026 | 745.00 | 855.00 | 730.00 | 815.00 | 815.00 | 9.40% | 15,809,900 |
| Oct 21, 2026 | 750.00 | 765.00 | 715.00 | 745.00 | 745.00 | - | 19,046,100 |
| Oct 20, 2026 | 675.00 | 760.00 | 675.00 | 745.00 | 745.00 | 4.20% | 59,968,300 |
| Oct 19, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -6.54% | 7,399,400 |
| Oct 16, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -15.00% | 7,695,600 |
| Oct 15, 2026 | 910.00 | 910.00 | 865.00 | 900.00 | 900.00 | -1.10% | 21,873,500 |
| Oct 14, 2026 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.09% | 5,216,700 |
| Oct 13, 2026 | 915.00 | 925.00 | 900.00 | 920.00 | 920.00 | 0.55% | 5,616,200 |
| Oct 12, 2026 | 940.00 | 940.00 | 905.00 | 915.00 | 915.00 | -2.14% | 4,324,000 |
| Oct 9, 2026 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | -1.06% | 5,476,800 |
| Oct 8, 2026 | 935.00 | 955.00 | 920.00 | 945.00 | 945.00 | 2.16% | 38,066,700 |
| Oct 7, 2026 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | - | 6,674,300 |
| Oct 6, 2026 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | -0.54% | 4,864,900 |
| Oct 5, 2026 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 2.20% | 20,053,700 |
| Oct 2, 2026 | 890.00 | 920.00 | 890.00 | 910.00 | 910.00 | 1.11% | 26,516,000 |
| Oct 1, 2026 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | -2.17% | 14,335,900 |
| Sep 30, 2026 | 940.00 | 950.00 | 920.00 | 920.00 | 920.00 | -1.08% | 44,725,200 |
| Sep 29, 2026 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | -1.06% | 28,224,300 |
| Sep 28, 2026 | 970.00 | 970.00 | 935.00 | 940.00 | 940.00 | -3.09% | 5,921,100 |
| Sep 25, 2026 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | 2.11% | 6,781,100 |
| Sep 24, 2026 | 960.00 | 985.00 | 950.00 | 950.00 | 950.00 | -0.52% | 29,457,300 |
| Sep 23, 2026 | 945.00 | 965.00 | 915.00 | 955.00 | 955.00 | 2.14% | 28,051,900 |
| Sep 22, 2026 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | -1.58% | 17,250,100 |
| Sep 21, 2026 | 965.00 | 965.00 | 935.00 | 950.00 | 950.00 | -1.55% | 9,030,200 |
| Sep 18, 2026 | 985.00 | 995.00 | 940.00 | 965.00 | 965.00 | -2.03% | 48,255,600 |
| Sep 17, 2026 | 980.00 | 990.00 | 970.00 | 985.00 | 985.00 | 0.51% | 8,376,000 |
| Sep 16, 2026 | 985.00 | 1,005.00 | 900.00 | 980.00 | 980.00 | - | 18,502,600 |
| Sep 15, 2026 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -1.51% | 11,535,500 |
| Sep 14, 2026 | 1,005.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | -1.00% | 23,806,200 |
| Sep 11, 2026 | 1,000.00 | 1,015.00 | 975.00 | 1,005.00 | 1,005.00 | -0.50% | 15,006,800 |
| Sep 10, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 12,137,600 |
| Sep 9, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 17,206,500 |
| Sep 8, 2026 | 1,025.00 | 1,040.00 | 985.00 | 1,020.00 | 1,020.00 | 0.49% | 36,476,000 |
| Sep 7, 2026 | 950.00 | 1,035.00 | 925.00 | 1,015.00 | 1,015.00 | 6.84% | 56,741,600 |
| Sep 4, 2026 | 965.00 | 975.00 | 930.00 | 950.00 | 950.00 | -1.55% | 11,217,200 |
| Sep 3, 2026 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.58% | 8,211,400 |
| Sep 2, 2026 | 980.00 | 985.00 | 940.00 | 950.00 | 950.00 | -3.06% | 14,857,900 |
| Sep 1, 2026 | 930.00 | 990.00 | 905.00 | 980.00 | 980.00 | 5.38% | 54,484,600 |
| Aug 31, 2026 | 920.00 | 935.00 | 900.00 | 930.00 | 930.00 | 1.09% | 27,022,300 |
| Aug 28, 2026 | 885.00 | 925.00 | 880.00 | 920.00 | 920.00 | 4.55% | 18,500,900 |
| Aug 27, 2026 | 880.00 | 895.00 | 870.00 | 880.00 | 880.00 | - | 19,257,300 |
| Aug 26, 2026 | 850.00 | 885.00 | 835.00 | 880.00 | 880.00 | 2.33% | 25,067,200 |
| Aug 24, 2026 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | -2.27% | 33,048,800 |
| Aug 21, 2026 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 21,264,900 |