PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia · Delayed Price · Currency is IDR 800.00
-5.00 (-0.62%)
Jul 10, 2026, 4:12 PM WIB
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 0.74% | 8,147,000 |
| Jun 19, 2026 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | -1.45% | 23,101,700 |
| Jun 18, 2026 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | -3.50% | 7,518,500 |
| 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 |