PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia
· Delayed Price · Currency is IDR 760.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 29,344,500 |
| Mar 5, 2026 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 2.01% | 8,825,200 |
| Mar 4, 2026 | 765.00 | 770.00 | 740.00 | 745.00 | 745.00 | -2.61% | 39,635,000 |
| Mar 3, 2026 | 760.00 | 775.00 | 760.00 | 765.00 | 765.00 | 0.66% | 24,090,300 |
| Mar 2, 2026 | 775.00 | 780.00 | 760.00 | 760.00 | 760.00 | -3.18% | 54,379,500 |
| Feb 27, 2026 | 770.00 | 795.00 | 770.00 | 785.00 | 785.00 | 1.29% | 50,612,100 |
| Feb 26, 2026 | 780.00 | 800.00 | 770.00 | 775.00 | 775.00 | - | 60,111,200 |
| Feb 25, 2026 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 1.31% | 30,070,200 |
| Feb 24, 2026 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 42,596,100 |
| Feb 23, 2026 | 780.00 | 785.00 | 750.00 | 770.00 | 770.00 | 0.65% | 39,562,800 |
| Feb 20, 2026 | 715.00 | 785.00 | 715.00 | 765.00 | 765.00 | 6.99% | 109,587,000 |
| Feb 19, 2026 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 36,531,700 |
| Feb 18, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 23,000,300 |
| Feb 13, 2026 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 9,323,300 |
| Feb 12, 2026 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 15,817,100 |
| Feb 11, 2026 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1.43% | 24,083,300 |
| Feb 10, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1.45% | 22,239,000 |
| Feb 9, 2026 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.72% | 17,250,800 |
| Feb 6, 2026 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 20,415,100 |
| Feb 5, 2026 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | - | 16,466,500 |
| Feb 4, 2026 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 16,254,800 |
| Feb 3, 2026 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | - | 21,483,400 |
| Feb 2, 2026 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | - | 26,350,600 |
| Jan 30, 2026 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 0.71% | 26,991,600 |
| Jan 29, 2026 | 720.00 | 720.00 | 610.00 | 700.00 | 700.00 | -2.10% | 39,042,700 |
| Jan 28, 2026 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | -2.05% | 37,890,700 |
| Jan 27, 2026 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 18,022,700 |
| Jan 26, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 1.38% | 18,459,800 |
| Jan 23, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 11,878,400 |
| Jan 22, 2026 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | - | 14,342,100 |
| Jan 21, 2026 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | -0.68% | 20,016,100 |
| Jan 20, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.69% | 27,604,800 |
| Jan 19, 2026 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | - | 10,569,000 |
| Jan 15, 2026 | 710.00 | 730.00 | 710.00 | 725.00 | 725.00 | 2.84% | 25,738,500 |
| Jan 14, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 18,639,500 |
| Jan 13, 2026 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | -0.70% | 16,038,000 |
| Jan 12, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 13,613,500 |
| Jan 9, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1.42% | 10,920,500 |
| Jan 8, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 21,632,300 |
| Jan 7, 2026 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 22,133,000 |
| Jan 6, 2026 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 0.70% | 13,382,000 |
| Jan 5, 2026 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 0.70% | 12,774,100 |
| Jan 2, 2026 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1.43% | 10,508,200 |
| Dec 30, 2025 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | -0.71% | 13,718,500 |
| Dec 29, 2025 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | - | 7,618,400 |
| Dec 24, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 8,673,900 |
| Dec 23, 2025 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 4,473,500 |
| Dec 22, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 5,433,400 |
| Dec 19, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 15,574,100 |
| Dec 18, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 9,212,000 |
| Dec 17, 2025 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | - | 15,817,300 |
| Dec 16, 2025 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 7,929,000 |
| Dec 15, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.70% | 10,558,000 |
| Dec 12, 2025 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | - | 15,430,400 |
| Dec 11, 2025 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -5.30% | 36,385,600 |
| Dec 10, 2025 | 755.00 | 760.00 | 750.00 | 755.00 | 720.00 | - | 29,112,800 |
| Dec 9, 2025 | 760.00 | 760.00 | 745.00 | 755.00 | 720.00 | - | 33,144,300 |
| Dec 8, 2025 | 760.00 | 765.00 | 750.00 | 755.00 | 720.00 | - | 24,979,600 |
| Dec 5, 2025 | 760.00 | 760.00 | 750.00 | 755.00 | 720.00 | -0.66% | 23,539,200 |
| Dec 4, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 724.77 | -0.65% | 27,552,300 |
| Dec 3, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 729.54 | 0.66% | 15,915,800 |
| Dec 2, 2025 | 755.00 | 765.00 | 750.00 | 760.00 | 724.77 | 0.66% | 26,063,300 |
| Dec 1, 2025 | 750.00 | 760.00 | 750.00 | 755.00 | 720.00 | 0.67% | 18,503,100 |
| Nov 28, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 715.23 | -0.66% | 14,871,100 |
| Nov 27, 2025 | 765.00 | 770.00 | 750.00 | 755.00 | 720.00 | -1.31% | 13,879,200 |
| Nov 26, 2025 | 755.00 | 765.00 | 750.00 | 765.00 | 729.54 | 2.00% | 31,927,700 |
| Nov 25, 2025 | 760.00 | 765.00 | 745.00 | 750.00 | 715.23 | -1.32% | 45,669,700 |
| Nov 24, 2025 | 760.00 | 765.00 | 750.00 | 760.00 | 724.77 | - | 38,882,200 |
| Nov 21, 2025 | 765.00 | 775.00 | 755.00 | 760.00 | 724.77 | - | 25,545,500 |
| Nov 20, 2025 | 770.00 | 780.00 | 760.00 | 760.00 | 724.77 | -2.56% | 17,006,300 |
| Nov 19, 2025 | 770.00 | 780.00 | 760.00 | 780.00 | 743.84 | 1.30% | 16,253,500 |
| Nov 18, 2025 | 770.00 | 780.00 | 765.00 | 770.00 | 734.30 | -0.65% | 11,347,700 |
| Nov 17, 2025 | 760.00 | 780.00 | 755.00 | 775.00 | 739.07 | 2.65% | 12,755,700 |
| Nov 14, 2025 | 760.00 | 765.00 | 755.00 | 755.00 | 720.00 | -0.66% | 20,341,200 |
| Nov 13, 2025 | 770.00 | 780.00 | 755.00 | 760.00 | 724.77 | -0.65% | 20,248,000 |
| Nov 12, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 729.54 | - | 10,075,000 |
| Nov 11, 2025 | 785.00 | 785.00 | 755.00 | 765.00 | 729.54 | -2.55% | 19,192,500 |
| Nov 10, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 748.61 | 0.64% | 10,796,400 |
| Nov 7, 2025 | 770.00 | 795.00 | 770.00 | 780.00 | 743.84 | 1.96% | 17,059,400 |
| Nov 6, 2025 | 785.00 | 785.00 | 765.00 | 765.00 | 729.54 | -1.92% | 13,140,300 |
| Nov 5, 2025 | 785.00 | 785.00 | 770.00 | 780.00 | 743.84 | -0.64% | 18,425,900 |
| Nov 4, 2025 | 795.00 | 800.00 | 785.00 | 785.00 | 748.61 | -1.26% | 20,724,400 |
| Nov 3, 2025 | 805.00 | 815.00 | 785.00 | 795.00 | 758.15 | -1.24% | 21,552,900 |
| Oct 31, 2025 | 805.00 | 810.00 | 795.00 | 805.00 | 767.68 | - | 24,413,400 |
| Oct 30, 2025 | 790.00 | 810.00 | 785.00 | 805.00 | 767.68 | 1.90% | 47,414,900 |
| Oct 29, 2025 | 795.00 | 795.00 | 780.00 | 790.00 | 753.38 | 0.64% | 36,470,600 |
| Oct 28, 2025 | 785.00 | 795.00 | 775.00 | 785.00 | 748.61 | 0.64% | 28,854,500 |
| Oct 27, 2025 | 780.00 | 790.00 | 765.00 | 780.00 | 743.84 | 0.65% | 63,511,800 |
| Oct 24, 2025 | 765.00 | 780.00 | 760.00 | 775.00 | 739.07 | 0.65% | 36,134,300 |
| Oct 23, 2025 | 765.00 | 770.00 | 750.00 | 770.00 | 734.30 | 0.65% | 18,495,700 |
| Oct 22, 2025 | 775.00 | 780.00 | 750.00 | 765.00 | 729.54 | -0.65% | 18,266,800 |
| Oct 21, 2025 | 775.00 | 780.00 | 765.00 | 770.00 | 734.30 | - | 9,271,500 |
| Oct 20, 2025 | 755.00 | 780.00 | 755.00 | 770.00 | 734.30 | 1.99% | 14,170,800 |
| Oct 17, 2025 | 755.00 | 760.00 | 750.00 | 755.00 | 720.00 | - | 5,279,000 |
| Oct 16, 2025 | 755.00 | 760.00 | 750.00 | 755.00 | 720.00 | - | 3,137,000 |
| Oct 15, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 720.00 | 0.67% | 6,792,000 |
| Oct 14, 2025 | 755.00 | 755.00 | 745.00 | 750.00 | 715.23 | - | 4,921,700 |
| Oct 13, 2025 | 750.00 | 760.00 | 740.00 | 750.00 | 715.23 | - | 19,768,700 |
| Oct 10, 2025 | 770.00 | 770.00 | 750.00 | 750.00 | 715.23 | -2.60% | 6,968,200 |
| Oct 9, 2025 | 760.00 | 775.00 | 755.00 | 770.00 | 734.30 | 1.99% | 8,116,800 |