PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 965.00
-15.00 (-1.53%)
Sep 2, 2026, 11:59 AM WIB
IDX:BFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 980.00 | 985.00 | 950.00 | 970.00 | - | -1.02% | 6,130,000 |
| 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 |
| Aug 20, 2026 | 915.00 | 930.00 | 885.00 | 890.00 | 890.00 | -2.20% | 48,442,400 |
| Aug 19, 2026 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -2.15% | 8,535,000 |
| Aug 18, 2026 | 925.00 | 935.00 | 910.00 | 930.00 | 930.00 | 2.20% | 15,935,700 |
| Aug 14, 2026 | 905.00 | 925.00 | 905.00 | 910.00 | 910.00 | -0.55% | 10,480,300 |
| Aug 13, 2026 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | - | 29,962,800 |
| Aug 12, 2026 | 875.00 | 915.00 | 875.00 | 915.00 | 915.00 | 4.57% | 27,031,500 |
| Aug 11, 2026 | 915.00 | 915.00 | 870.00 | 875.00 | 875.00 | -3.31% | 20,571,900 |
| Aug 10, 2026 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | - | 9,744,000 |
| Aug 7, 2026 | 900.00 | 905.00 | 875.00 | 905.00 | 905.00 | -1.09% | 33,808,400 |
| Aug 6, 2026 | 935.00 | 940.00 | 895.00 | 915.00 | 915.00 | -2.14% | 35,927,100 |
| Aug 5, 2026 | 930.00 | 960.00 | 915.00 | 935.00 | 935.00 | 1.63% | 61,370,700 |
| Aug 4, 2026 | 900.00 | 945.00 | 890.00 | 920.00 | 920.00 | 2.22% | 41,973,500 |
| Aug 3, 2026 | 915.00 | 940.00 | 885.00 | 900.00 | 900.00 | -1.64% | 38,542,300 |
| Jul 31, 2026 | 930.00 | 930.00 | 895.00 | 915.00 | 915.00 | -0.54% | 27,325,400 |
| Jul 30, 2026 | 855.00 | 930.00 | 850.00 | 920.00 | 920.00 | 8.88% | 86,449,300 |
| Jul 29, 2026 | 845.00 | 860.00 | 830.00 | 845.00 | 845.00 | - | 29,485,700 |
| Jul 28, 2026 | 775.00 | 860.00 | 775.00 | 845.00 | 845.00 | 8.33% | 53,221,800 |
| Jul 27, 2026 | 755.00 | 790.00 | 750.00 | 780.00 | 780.00 | 2.63% | 15,729,200 |
| Jul 24, 2026 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | -1.30% | 5,074,900 |
| Jul 23, 2026 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | - | 15,033,000 |
| Jul 22, 2026 | 775.00 | 790.00 | 770.00 | 770.00 | 770.00 | -1.91% | 26,885,800 |
| Jul 21, 2026 | 775.00 | 795.00 | 775.00 | 785.00 | 785.00 | - | 15,979,500 |
| Jul 20, 2026 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | - | 9,737,000 |
| Jul 17, 2026 | 770.00 | 815.00 | 765.00 | 785.00 | 785.00 | - | 15,105,000 |
| Jul 16, 2026 | 760.00 | 790.00 | 750.00 | 785.00 | 785.00 | 3.29% | 18,585,200 |
| Jul 15, 2026 | 760.00 | 775.00 | 760.00 | 760.00 | 760.00 | -2.56% | 8,879,100 |
| Jul 14, 2026 | 780.00 | 790.00 | 760.00 | 780.00 | 780.00 | -0.64% | 14,424,700 |
| Jul 13, 2026 | 800.00 | 800.00 | 775.00 | 785.00 | 785.00 | -1.88% | 12,200,000 |
| Jul 10, 2026 | 830.00 | 830.00 | 785.00 | 800.00 | 800.00 | -0.62% | 24,181,200 |
| Jul 9, 2026 | 755.00 | 825.00 | 745.00 | 805.00 | 805.00 | 6.62% | 50,524,100 |
| Jul 8, 2026 | 745.00 | 765.00 | 745.00 | 755.00 | 755.00 | -2.58% | 31,414,000 |
| Jul 7, 2026 | 750.00 | 775.00 | 745.00 | 775.00 | 775.00 | 3.33% | 17,809,100 |
| Jul 6, 2026 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 0.67% | 15,953,500 |
| Jul 3, 2026 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | 1.36% | 4,854,000 |
| Jul 2, 2026 | 745.00 | 760.00 | 735.00 | 735.00 | 735.00 | -1.34% | 4,431,800 |
| Jul 1, 2026 | 735.00 | 755.00 | 735.00 | 745.00 | 745.00 | 1.36% | 6,500,800 |
| Jun 30, 2026 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | -0.68% | 19,537,400 |
| Jun 29, 2026 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | -3.27% | 11,281,500 |
| Jun 26, 2026 | 755.00 | 780.00 | 750.00 | 765.00 | 765.00 | 0.66% | 14,044,700 |
| Jun 25, 2026 | 715.00 | 790.00 | 710.00 | 760.00 | 760.00 | 6.29% | 41,881,000 |
| Jun 24, 2026 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 2.14% | 14,230,100 |
| Jun 23, 2026 | 685.00 | 715.00 | 680.00 | 700.00 | 700.00 | 2.19% | 10,115,400 |