PT BFI Finance Indonesia Tbk(ID:BFIN)
Rp740.00+15.00 (+2.07%)
ID:BFIN
PT BFI Finance Indonesia Tbk historical prices
Rp740.00
At close:+15.00 (+2.07%)
PT BFI Finance Indonesia Tbk (BFIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 735.00 | 750.00 | 725.00 | 740.00 | 740.00 | +2.07% | 6,812,500 | 0.37 |
| Nov 10, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | +0.69% | 11,687,800 | 0.63 |
| Nov 09, 2026 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | +0.69% | 6,872,600 | 0.36 |
| Nov 06, 2026 | 700.00 | 735.00 | 690.00 | 720.00 | 720.00 | +1.41% | 17,659,500 | 0.93 |
| Nov 05, 2026 | 725.00 | 740.00 | 705.00 | 710.00 | 710.00 | -0.70% | 21,034,199 | 1.12 |
| Nov 04, 2026 | 730.00 | 740.00 | 710.00 | 715.00 | 715.00 | -2.05% | 15,724,300 | 0.83 |
| Nov 03, 2026 | 750.00 | 760.00 | 730.00 | 730.00 | 730.00 | -2.01% | 11,161,300 | 0.58 |
| Nov 02, 2026 | 745.00 | 765.00 | 730.00 | 745.00 | 745.00 | 0.00% | 7,938,300 | 0.39 |
| Oct 30, 2026 | 780.00 | 780.00 | 735.00 | 745.00 | 745.00 | -4.49% | 11,570,000 | 0.56 |
| Oct 29, 2026 | 800.00 | 800.00 | 760.00 | 780.00 | 780.00 | -2.50% | 8,246,800 | 0.39 |
| Oct 28, 2026 | 795.00 | 815.00 | 775.00 | 800.00 | 800.00 | +0.63% | 10,333,700 | 0.48 |
| Oct 27, 2026 | 775.00 | 800.00 | 775.00 | 795.00 | 795.00 | +2.58% | 10,945,800 | 0.48 |
| Oct 26, 2026 | 805.00 | 805.00 | 765.00 | 775.00 | 775.00 | -3.73% | 7,990,900 | 0.35 |
| Oct 23, 2026 | 820.00 | 825.00 | 790.00 | 805.00 | 805.00 | -1.23% | 11,308,700 | 0.48 |
| Oct 22, 2026 | 745.00 | 855.00 | 730.00 | 815.00 | 815.00 | +9.40% | 15,809,900 | 0.67 |
| Oct 21, 2026 | 750.00 | 765.00 | 715.00 | 745.00 | 745.00 | 0.00% | 19,046,100 | 0.81 |
| Oct 20, 2026 | 675.00 | 760.00 | 675.00 | 745.00 | 745.00 | +4.20% | 59,968,300 | 2.64 |
| Oct 19, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -6.54% | 7,399,400 | 0.32 |
| Oct 16, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -15.00% | 7,695,600 | 0.33 |
| Oct 15, 2026 | 910.00 | 910.00 | 865.00 | 900.00 | 900.00 | -1.10% | 21,875,400 | 0.95 |
| Oct 14, 2026 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.09% | 5,216,700 | 0.23 |
| Oct 13, 2026 | 915.00 | 925.00 | 900.00 | 920.00 | 920.00 | +0.55% | 5,616,200 | 0.24 |
| Oct 12, 2026 | 940.00 | 940.00 | 905.00 | 915.00 | 915.00 | -2.14% | 4,324,000 | 0.18 |
| Oct 09, 2026 | 945.00 | 945.00 | 925.00 | 935.00 | 935.00 | -1.06% | 5,476,800 | 0.23 |
| Oct 08, 2026 | 935.00 | 955.00 | 920.00 | 945.00 | 945.00 | +2.16% | 38,066,700 | 1.64 |
| Oct 07, 2026 | 925.00 | 935.00 | 915.00 | 925.00 | 925.00 | 0.00% | 6,674,300 | 0.28 |
| Oct 06, 2026 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | -0.54% | 4,864,900 | 0.20 |
| Oct 05, 2026 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | +2.20% | 20,053,700 | 0.82 |
| Oct 02, 2026 | 890.00 | 920.00 | 890.00 | 910.00 | 910.00 | +1.11% | 26,516,000 | 1.10 |
| Oct 01, 2026 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | -2.17% | 14,335,900 | 0.59 |
| Sep 30, 2026 | 940.00 | 950.00 | 920.00 | 920.00 | 920.00 | -1.08% | 44,725,200 | 1.90 |
| Sep 29, 2026 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | -1.06% | 28,224,300 | 1.22 |
| Sep 28, 2026 | 970.00 | 970.00 | 935.00 | 940.00 | 940.00 | -3.09% | 5,921,100 | 0.25 |
| Sep 25, 2026 | 955.00 | 970.00 | 950.00 | 970.00 | 970.00 | +2.11% | 6,781,100 | 0.29 |
| Sep 24, 2026 | 960.00 | 985.00 | 950.00 | 950.00 | 950.00 | -0.52% | 29,457,300 | 1.27 |
| Sep 23, 2026 | 945.00 | 965.00 | 915.00 | 955.00 | 955.00 | +2.14% | 28,051,900 | 1.22 |
| Sep 22, 2026 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | -1.58% | 17,250,100 | 0.74 |
| Sep 21, 2026 | 965.00 | 965.00 | 935.00 | 950.00 | 950.00 | -1.55% | 9,030,200 | 0.39 |
| Sep 18, 2026 | 985.00 | 995.00 | 940.00 | 965.00 | 965.00 | -2.03% | 48,255,600 | 2.12 |
| Sep 17, 2026 | 980.00 | 990.00 | 970.00 | 985.00 | 985.00 | +0.51% | 8,376,000 | 0.37 |
| Sep 16, 2026 | 985.00 | 1,005.00 | 900.00 | 980.00 | 980.00 | 0.00% | 18,502,600 | 0.81 |
| Sep 15, 2026 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -1.51% | 11,535,500 | 0.51 |
| Sep 14, 2026 | 1,005.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | -1.00% | 23,806,200 | 1.05 |
| Sep 11, 2026 | 1,000.00 | 1,015.00 | 975.00 | 1,005.00 | 1,005.00 | -0.50% | 15,006,800 | 0.67 |
| Sep 10, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.00% | 12,137,600 | 0.54 |
| Sep 09, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 17,206,500 | 0.77 |
| Sep 08, 2026 | 1,025.00 | 1,040.00 | 985.00 | 1,020.00 | 1,020.00 | +0.49% | 36,476,000 | 1.67 |
| Sep 07, 2026 | 950.00 | 1,035.00 | 925.00 | 1,015.00 | 1,015.00 | +6.84% | 56,741,600 | 2.68 |
| Sep 04, 2026 | 965.00 | 975.00 | 930.00 | 950.00 | 950.00 | -1.55% | 11,217,200 | 0.53 |
| Sep 03, 2026 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | +1.58% | 8,211,400 | 0.38 |
