PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 935.00
-15.00 (-1.58%)
Sep 22, 2026, 3:20 PM WIB
IDX:BFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 945.00 | 950.00 | 935.00 | 940.00 | - | -1.05% | 13,373,000 |
| 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% | 8,369,900 |
| 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% | 11,534,800 |
| 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 |
| 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 |