PT BFI Finance Indonesia Tbk (IDX:BFIN)
Indonesia
· Delayed Price · Currency is IDR 845.00
+50.00 (6.29%)
Apr 29, 2026, 10:20 AM WIB
IDX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 805.00 | 840.00 | 805.00 | 835.00 | - | 5.03% | 10,745,100 |
| Apr 28, 2026 | 795.00 | 815.00 | 775.00 | 795.00 | 795.00 | 1.92% | 45,436,500 |
| Apr 27, 2026 | 830.00 | 830.00 | 780.00 | 780.00 | 780.00 | -5.45% | 50,147,400 |
| Apr 24, 2026 | 775.00 | 845.00 | 775.00 | 825.00 | 825.00 | 6.45% | 127,764,200 |
| Apr 23, 2026 | 830.00 | 835.00 | 775.00 | 775.00 | 775.00 | -4.91% | 43,030,200 |
| Apr 22, 2026 | 825.00 | 835.00 | 800.00 | 815.00 | 815.00 | -0.61% | 28,861,400 |
| Apr 21, 2026 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | -1.20% | 32,637,700 |
| Apr 20, 2026 | 870.00 | 870.00 | 825.00 | 830.00 | 830.00 | -4.60% | 70,125,800 |
| Apr 17, 2026 | 950.00 | 965.00 | 845.00 | 870.00 | 870.00 | -3.87% | 155,454,900 |
| Apr 16, 2026 | 740.00 | 905.00 | 730.00 | 905.00 | 905.00 | 24.83% | 191,899,900 |
| Apr 15, 2026 | 715.00 | 745.00 | 715.00 | 725.00 | 725.00 | 0.69% | 21,681,400 |
| Apr 14, 2026 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.41% | 8,837,600 |
| Apr 13, 2026 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 9,312,400 |
| Apr 10, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1.45% | 8,163,000 |
| Apr 9, 2026 | 680.00 | 695.00 | 675.00 | 690.00 | 690.00 | 1.47% | 13,033,600 |
| Apr 8, 2026 | 675.00 | 685.00 | 665.00 | 680.00 | 680.00 | 2.26% | 31,822,300 |
| Apr 7, 2026 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | -2.21% | 30,753,000 |
| Apr 6, 2026 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | -0.73% | 11,104,000 |
| Apr 2, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.14% | 11,224,200 |
| Apr 1, 2026 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | -1.41% | 19,607,100 |
| Mar 31, 2026 | 700.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 23,107,300 |
| Mar 30, 2026 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | -0.71% | 22,366,800 |
| Mar 27, 2026 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | -1.40% | 7,554,000 |
| Mar 26, 2026 | 735.00 | 740.00 | 715.00 | 715.00 | 715.00 | -2.72% | 6,871,500 |
| Mar 25, 2026 | 715.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.08% | 17,349,100 |
| Mar 17, 2026 | 735.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.04% | 6,913,200 |
| Mar 16, 2026 | 720.00 | 740.00 | 710.00 | 735.00 | 735.00 | 1.38% | 19,580,600 |
| Mar 13, 2026 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | -2.68% | 26,050,900 |
| Mar 12, 2026 | 750.00 | 750.00 | 715.00 | 745.00 | 745.00 | - | 17,793,000 |
| Mar 11, 2026 | 750.00 | 760.00 | 735.00 | 745.00 | 745.00 | -0.67% | 11,896,900 |
| Mar 10, 2026 | 725.00 | 755.00 | 725.00 | 750.00 | 750.00 | 3.45% | 14,550,200 |
| Mar 9, 2026 | 750.00 | 750.00 | 715.00 | 725.00 | 725.00 | -4.61% | 41,829,000 |
| 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 |