PT BFI Finance Indonesia Tbk BFIN

IDX · Indonesia · Finance

IDR 910.00+10.00 (+1.11%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 905.00	+0.56%	IDR 890.00	IDR 920.00	IDR 890.00	2.32M
2026-10-01	IDR 900.00	-2.17%	IDR 900.00	IDR 930.00	IDR 900.00	14.34M
2026-09-30	IDR 920.00	-1.08%	IDR 940.00	IDR 950.00	IDR 920.00	44.73M
2026-09-29	IDR 930.00	-1.06%	IDR 940.00	IDR 945.00	IDR 920.00	28.22M
2026-09-28	IDR 940.00	-3.09%	IDR 970.00	IDR 970.00	IDR 935.00	5.92M
2026-09-25	IDR 970.00	+2.11%	IDR 955.00	IDR 970.00	IDR 950.00	6.78M
2026-09-24	IDR 950.00	-0.52%	IDR 960.00	IDR 985.00	IDR 950.00	29.46M
2026-09-23	IDR 955.00	+2.14%	IDR 945.00	IDR 965.00	IDR 915.00	28.05M
2026-09-22	IDR 935.00	-1.58%	IDR 945.00	IDR 950.00	IDR 925.00	17.25M
2026-09-21	IDR 950.00	-1.55%	IDR 965.00	IDR 965.00	IDR 935.00	9.03M
2026-09-18	IDR 965.00	-2.03%	IDR 985.00	IDR 995.00	IDR 940.00	48.26M
2026-09-17	IDR 985.00	+0.51%	IDR 980.00	IDR 990.00	IDR 970.00	8.38M
2026-09-16	IDR 980.00	0.00%	IDR 985.00	IDR 1,005.00	IDR 900.00	18.50M
2026-09-15	IDR 980.00	-1.51%	IDR 1,005.00	IDR 1,010.00	IDR 980.00	11.54M
2026-09-14	IDR 995.00	-1.00%	IDR 1,005.00	IDR 1,010.00	IDR 985.00	23.81M
2026-09-11	IDR 1,005.00	-0.50%	IDR 1,000.00	IDR 1,015.00	IDR 975.00	15.01M
2026-09-10	IDR 1,010.00	0.00%	IDR 1,025.00	IDR 1,025.00	IDR 1,005.00	12.14M
2026-09-09	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,025.00	IDR 1,000.00	17.21M
2026-09-08	IDR 1,020.00	+0.49%	IDR 1,025.00	IDR 1,040.00	IDR 985.00	36.48M
2026-09-07	IDR 1,015.00	+6.84%	IDR 950.00	IDR 1,035.00	IDR 925.00	56.74M
2026-09-04	IDR 950.00	-1.55%	IDR 965.00	IDR 975.00	IDR 930.00	11.22M
2026-09-03	IDR 965.00	+1.58%	IDR 955.00	IDR 975.00	IDR 950.00	8.21M
2026-09-02	IDR 950.00	-3.06%	IDR 980.00	IDR 985.00	IDR 940.00	14.40M
2026-09-01	IDR 980.00	+5.38%	IDR 930.00	IDR 990.00	IDR 905.00	54.48M
2026-08-31	IDR 930.00	+1.09%	IDR 920.00	IDR 935.00	IDR 900.00	27.02M
2026-08-28	IDR 920.00	+4.55%	IDR 885.00	IDR 925.00	IDR 880.00	18.50M
2026-08-27	IDR 880.00	0.00%	IDR 880.00	IDR 895.00	IDR 870.00	19.26M
2026-08-26	IDR 880.00	+2.33%	IDR 850.00	IDR 885.00	IDR 835.00	25.07M
2026-08-25	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-08-24	IDR 860.00	-2.27%	IDR 885.00	IDR 885.00	IDR 850.00	33.05M
2026-08-21	IDR 880.00	-1.12%	IDR 890.00	IDR 890.00	IDR 870.00	21.26M
2026-08-20	IDR 890.00	-2.20%	IDR 915.00	IDR 930.00	IDR 885.00	48.44M
2026-08-19	IDR 910.00	-2.15%	IDR 930.00	IDR 930.00	IDR 905.00	8.54M
2026-08-18	IDR 930.00	+2.20%	IDR 925.00	IDR 935.00	IDR 910.00	15.94M
2026-08-14	IDR 910.00	-0.55%	IDR 905.00	IDR 925.00	IDR 905.00	10.48M
2026-08-13	IDR 915.00	0.00%	IDR 910.00	IDR 915.00	IDR 900.00	29.96M
2026-08-12	IDR 915.00	+4.57%	IDR 875.00	IDR 915.00	IDR 875.00	27.03M
2026-08-11	IDR 875.00	-3.31%	IDR 915.00	IDR 915.00	IDR 870.00	20.57M
2026-08-10	IDR 905.00	0.00%	IDR 905.00	IDR 915.00	IDR 895.00	9.74M
2026-08-07	IDR 905.00	-1.09%	IDR 900.00	IDR 905.00	IDR 875.00	33.81M
2026-08-06	IDR 915.00	-2.14%	IDR 935.00	IDR 940.00	IDR 895.00	35.93M
2026-08-05	IDR 935.00	+1.63%	IDR 930.00	IDR 960.00	IDR 915.00	61.37M
2026-08-04	IDR 920.00	+2.22%	IDR 900.00	IDR 945.00	IDR 890.00	41.97M
2026-08-03	IDR 900.00	-1.64%	IDR 915.00	IDR 940.00	IDR 885.00	38.54M
2026-07-31	IDR 915.00	-0.54%	IDR 930.00	IDR 930.00	IDR 895.00	27.33M
2026-07-30	IDR 920.00	+8.88%	IDR 855.00	IDR 930.00	IDR 850.00	86.45M
2026-07-29	IDR 845.00	0.00%	IDR 845.00	IDR 860.00	IDR 830.00	29.49M
2026-07-28	IDR 845.00	+8.33%	IDR 775.00	IDR 860.00	IDR 775.00	53.22M
2026-07-27	IDR 780.00	+2.63%	IDR 755.00	IDR 790.00	IDR 750.00	15.73M
2026-07-24	IDR 760.00	-1.30%	IDR 760.00	IDR 765.00	IDR 755.00	5.07M
2026-07-23	IDR 770.00	0.00%	IDR 770.00	IDR 790.00	IDR 760.00	15.03M
2026-07-22	IDR 770.00	-1.91%	IDR 775.00	IDR 790.00	IDR 770.00	26.89M
2026-07-21	IDR 785.00	0.00%	IDR 775.00	IDR 795.00	IDR 775.00	15.98M
2026-07-20	IDR 785.00	0.00%	IDR 770.00	IDR 790.00	IDR 770.00	9.74M
2026-07-17	IDR 785.00	0.00%	IDR 765.00	IDR 815.00	IDR 765.00	14.17M
2026-07-16	IDR 785.00	+3.29%	IDR 760.00	IDR 790.00	IDR 750.00	18.59M
2026-07-15	IDR 760.00	-2.56%	IDR 760.00	IDR 775.00	IDR 760.00	8.88M
2026-07-14	IDR 780.00	-0.64%	IDR 780.00	IDR 790.00	IDR 760.00	14.42M
2026-07-13	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 775.00	12.20M
2026-07-10	IDR 800.00	-0.62%	IDR 830.00	IDR 830.00	IDR 785.00	24.18M
2026-07-09	IDR 805.00	+6.62%	IDR 755.00	IDR 825.00	IDR 745.00	50.52M
2026-07-08	IDR 755.00	-2.58%	IDR 745.00	IDR 765.00	IDR 745.00	31.41M
2026-07-07	IDR 775.00	+3.33%	IDR 750.00	IDR 775.00	IDR 745.00	17.81M
2026-07-06	IDR 750.00	+0.67%	IDR 750.00	IDR 760.00	IDR 745.00	15.95M
2026-07-03	IDR 745.00	+1.36%	IDR 745.00	IDR 750.00	IDR 740.00	4.85M
2026-07-02	IDR 735.00	-1.34%	IDR 745.00	IDR 760.00	IDR 735.00	4.43M
2026-07-01	IDR 745.00	+1.36%	IDR 735.00	IDR 755.00	IDR 735.00	6.50M
2026-06-30	IDR 735.00	-0.68%	IDR 735.00	IDR 750.00	IDR 725.00	19.54M
2026-06-29	IDR 740.00	-3.27%	IDR 765.00	IDR 765.00	IDR 740.00	11.28M
2026-06-26	IDR 765.00	+0.66%	IDR 755.00	IDR 780.00	IDR 750.00	14.04M
2026-06-25	IDR 760.00	+6.29%	IDR 715.00	IDR 790.00	IDR 710.00	41.88M
2026-06-24	IDR 715.00	+2.14%	IDR 710.00	IDR 720.00	IDR 700.00	14.23M
2026-06-23	IDR 700.00	+2.19%	IDR 685.00	IDR 715.00	IDR 680.00	10.12M
2026-06-22	IDR 685.00	+0.74%	IDR 690.00	IDR 690.00	IDR 675.00	8.15M
2026-06-19	IDR 680.00	-1.45%	IDR 715.00	IDR 715.00	IDR 680.00	23.10M
2026-06-18	IDR 690.00	-3.50%	IDR 715.00	IDR 715.00	IDR 690.00	7.52M
2026-06-17	IDR 715.00	+2.14%	IDR 705.00	IDR 720.00	IDR 700.00	9.71M
2026-06-15	IDR 700.00	+4.48%	IDR 680.00	IDR 710.00	IDR 680.00	11.31M
2026-06-12	IDR 670.00	+0.75%	IDR 670.00	IDR 695.00	IDR 665.00	10.77M
2026-06-11	IDR 665.00	+1.53%	IDR 670.00	IDR 680.00	IDR 650.00	13.06M
2026-06-10	IDR 655.00	+2.34%	IDR 640.00	IDR 665.00	IDR 625.00	14.88M
2026-06-09	IDR 640.00	+9.40%	IDR 590.00	IDR 640.00	IDR 585.00	21.99M
2026-06-08	IDR 585.00	-6.40%	IDR 615.00	IDR 625.00	IDR 575.00	28.45M
2026-06-05	IDR 625.00	-4.58%	IDR 670.00	IDR 670.00	IDR 620.00	22.25M
2026-06-04	IDR 655.00	-3.68%	IDR 680.00	IDR 680.00	IDR 640.00	22.15M
2026-06-03	IDR 680.00	-3.55%	IDR 695.00	IDR 700.00	IDR 675.00	41.03M
2026-06-02	IDR 705.00	+2.17%	IDR 690.00	IDR 710.00	IDR 685.00	21.43M
2026-05-29	IDR 690.00	-2.13%	IDR 710.00	IDR 720.00	IDR 690.00	67.07M
2026-05-28	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-27	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 905.00	+0.56%	IDR 890.00	IDR 920.00	IDR 890.00	2.32M
2026-10-01	IDR 900.00	-2.17%	IDR 900.00	IDR 930.00	IDR 900.00	14.34M
2026-09-30	IDR 920.00	-1.08%	IDR 940.00	IDR 950.00	IDR 920.00	44.73M
2026-09-29	IDR 930.00	-1.06%	IDR 940.00	IDR 945.00	IDR 920.00	28.22M
2026-09-28	IDR 940.00	-3.09%	IDR 970.00	IDR 970.00	IDR 935.00	5.92M
2026-09-25	IDR 970.00	+2.11%	IDR 955.00	IDR 970.00	IDR 950.00	6.78M
2026-09-24	IDR 950.00	-0.52%	IDR 960.00	IDR 985.00	IDR 950.00	29.46M
2026-09-23	IDR 955.00	+2.14%	IDR 945.00	IDR 965.00	IDR 915.00	28.05M
2026-09-22	IDR 935.00	-1.58%	IDR 945.00	IDR 950.00	IDR 925.00	17.25M
2026-09-21	IDR 950.00	-1.55%	IDR 965.00	IDR 965.00	IDR 935.00	9.03M
2026-09-18	IDR 965.00	-2.03%	IDR 985.00	IDR 995.00	IDR 940.00	48.26M
2026-09-17	IDR 985.00	+0.51%	IDR 980.00	IDR 990.00	IDR 970.00	8.38M
2026-09-16	IDR 980.00	0.00%	IDR 985.00	IDR 1,005.00	IDR 900.00	18.50M
2026-09-15	IDR 980.00	-1.51%	IDR 1,005.00	IDR 1,010.00	IDR 980.00	11.54M
2026-09-14	IDR 995.00	-1.00%	IDR 1,005.00	IDR 1,010.00	IDR 985.00	23.81M
2026-09-11	IDR 1,005.00	-0.50%	IDR 1,000.00	IDR 1,015.00	IDR 975.00	15.01M
2026-09-10	IDR 1,010.00	0.00%	IDR 1,025.00	IDR 1,025.00	IDR 1,005.00	12.14M
2026-09-09	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,025.00	IDR 1,000.00	17.21M
2026-09-08	IDR 1,020.00	+0.49%	IDR 1,025.00	IDR 1,040.00	IDR 985.00	36.48M
2026-09-07	IDR 1,015.00	+6.84%	IDR 950.00	IDR 1,035.00	IDR 925.00	56.74M
2026-09-04	IDR 950.00	-1.55%	IDR 965.00	IDR 975.00	IDR 930.00	11.22M
2026-09-03	IDR 965.00	+1.58%	IDR 955.00	IDR 975.00	IDR 950.00	8.21M
2026-09-02	IDR 950.00	-3.06%	IDR 980.00	IDR 985.00	IDR 940.00	14.40M
2026-09-01	IDR 980.00	+5.38%	IDR 930.00	IDR 990.00	IDR 905.00	54.48M
2026-08-31	IDR 930.00	+1.09%	IDR 920.00	IDR 935.00	IDR 900.00	27.02M
2026-08-28	IDR 920.00	+4.55%	IDR 885.00	IDR 925.00	IDR 880.00	18.50M
2026-08-27	IDR 880.00	0.00%	IDR 880.00	IDR 895.00	IDR 870.00	19.26M
2026-08-26	IDR 880.00	+2.33%	IDR 850.00	IDR 885.00	IDR 835.00	25.07M
2026-08-25	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-08-24	IDR 860.00	-2.27%	IDR 885.00	IDR 885.00	IDR 850.00	33.05M
2026-08-21	IDR 880.00	-1.12%	IDR 890.00	IDR 890.00	IDR 870.00	21.26M
2026-08-20	IDR 890.00	-2.20%	IDR 915.00	IDR 930.00	IDR 885.00	48.44M
2026-08-19	IDR 910.00	-2.15%	IDR 930.00	IDR 930.00	IDR 905.00	8.54M
2026-08-18	IDR 930.00	+2.20%	IDR 925.00	IDR 935.00	IDR 910.00	15.94M
2026-08-14	IDR 910.00	-0.55%	IDR 905.00	IDR 925.00	IDR 905.00	10.48M
2026-08-13	IDR 915.00	0.00%	IDR 910.00	IDR 915.00	IDR 900.00	29.96M
2026-08-12	IDR 915.00	+4.57%	IDR 875.00	IDR 915.00	IDR 875.00	27.03M
2026-08-11	IDR 875.00	-3.31%	IDR 915.00	IDR 915.00	IDR 870.00	20.57M
2026-08-10	IDR 905.00	0.00%	IDR 905.00	IDR 915.00	IDR 895.00	9.74M
2026-08-07	IDR 905.00	-1.09%	IDR 900.00	IDR 905.00	IDR 875.00	33.81M
2026-08-06	IDR 915.00	-2.14%	IDR 935.00	IDR 940.00	IDR 895.00	35.93M
2026-08-05	IDR 935.00	+1.63%	IDR 930.00	IDR 960.00	IDR 915.00	61.37M
2026-08-04	IDR 920.00	+2.22%	IDR 900.00	IDR 945.00	IDR 890.00	41.97M
2026-08-03	IDR 900.00	-1.64%	IDR 915.00	IDR 940.00	IDR 885.00	38.54M
2026-07-31	IDR 915.00	-0.54%	IDR 930.00	IDR 930.00	IDR 895.00	27.33M
2026-07-30	IDR 920.00	+8.88%	IDR 855.00	IDR 930.00	IDR 850.00	86.45M
2026-07-29	IDR 845.00	0.00%	IDR 845.00	IDR 860.00	IDR 830.00	29.49M
2026-07-28	IDR 845.00	+8.33%	IDR 775.00	IDR 860.00	IDR 775.00	53.22M
2026-07-27	IDR 780.00	+2.63%	IDR 755.00	IDR 790.00	IDR 750.00	15.73M
2026-07-24	IDR 760.00	-1.30%	IDR 760.00	IDR 765.00	IDR 755.00	5.07M
2026-07-23	IDR 770.00	0.00%	IDR 770.00	IDR 790.00	IDR 760.00	15.03M
2026-07-22	IDR 770.00	-1.91%	IDR 775.00	IDR 790.00	IDR 770.00	26.89M
2026-07-21	IDR 785.00	0.00%	IDR 775.00	IDR 795.00	IDR 775.00	15.98M
2026-07-20	IDR 785.00	0.00%	IDR 770.00	IDR 790.00	IDR 770.00	9.74M
2026-07-17	IDR 785.00	0.00%	IDR 765.00	IDR 815.00	IDR 765.00	14.17M
2026-07-16	IDR 785.00	+3.29%	IDR 760.00	IDR 790.00	IDR 750.00	18.59M
2026-07-15	IDR 760.00	-2.56%	IDR 760.00	IDR 775.00	IDR 760.00	8.88M
2026-07-14	IDR 780.00	-0.64%	IDR 780.00	IDR 790.00	IDR 760.00	14.42M
2026-07-13	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 775.00	12.20M
2026-07-10	IDR 800.00	-0.62%	IDR 830.00	IDR 830.00	IDR 785.00	24.18M
2026-07-09	IDR 805.00	+6.62%	IDR 755.00	IDR 825.00	IDR 745.00	50.52M
2026-07-08	IDR 755.00	-2.58%	IDR 745.00	IDR 765.00	IDR 745.00	31.41M
2026-07-07	IDR 775.00	+3.33%	IDR 750.00	IDR 775.00	IDR 745.00	17.81M
2026-07-06	IDR 750.00	+0.67%	IDR 750.00	IDR 760.00	IDR 745.00	15.95M
2026-07-03	IDR 745.00	+1.36%	IDR 745.00	IDR 750.00	IDR 740.00	4.85M
2026-07-02	IDR 735.00	-1.34%	IDR 745.00	IDR 760.00	IDR 735.00	4.43M
2026-07-01	IDR 745.00	+1.36%	IDR 735.00	IDR 755.00	IDR 735.00	6.50M
2026-06-30	IDR 735.00	-0.68%	IDR 735.00	IDR 750.00	IDR 725.00	19.54M
2026-06-29	IDR 740.00	-3.27%	IDR 765.00	IDR 765.00	IDR 740.00	11.28M
2026-06-26	IDR 765.00	+0.66%	IDR 755.00	IDR 780.00	IDR 750.00	14.04M
2026-06-25	IDR 760.00	+6.29%	IDR 715.00	IDR 790.00	IDR 710.00	41.88M
2026-06-24	IDR 715.00	+2.14%	IDR 710.00	IDR 720.00	IDR 700.00	14.23M
2026-06-23	IDR 700.00	+2.19%	IDR 685.00	IDR 715.00	IDR 680.00	10.12M
2026-06-22	IDR 685.00	+0.74%	IDR 690.00	IDR 690.00	IDR 675.00	8.15M
2026-06-19	IDR 680.00	-1.45%	IDR 715.00	IDR 715.00	IDR 680.00	23.10M
2026-06-18	IDR 690.00	-3.50%	IDR 715.00	IDR 715.00	IDR 690.00	7.52M
2026-06-17	IDR 715.00	+2.14%	IDR 705.00	IDR 720.00	IDR 700.00	9.71M
2026-06-15	IDR 700.00	+4.48%	IDR 680.00	IDR 710.00	IDR 680.00	11.31M
2026-06-12	IDR 670.00	+0.75%	IDR 670.00	IDR 695.00	IDR 665.00	10.77M
2026-06-11	IDR 665.00	+1.53%	IDR 670.00	IDR 680.00	IDR 650.00	13.06M
2026-06-10	IDR 655.00	+2.34%	IDR 640.00	IDR 665.00	IDR 625.00	14.88M
2026-06-09	IDR 640.00	+9.40%	IDR 590.00	IDR 640.00	IDR 585.00	21.99M
2026-06-08	IDR 585.00	-6.40%	IDR 615.00	IDR 625.00	IDR 575.00	28.45M
2026-06-05	IDR 625.00	-4.58%	IDR 670.00	IDR 670.00	IDR 620.00	22.25M
2026-06-04	IDR 655.00	-3.68%	IDR 680.00	IDR 680.00	IDR 640.00	22.15M
2026-06-03	IDR 680.00	-3.55%	IDR 695.00	IDR 700.00	IDR 675.00	41.03M
2026-06-02	IDR 705.00	+2.17%	IDR 690.00	IDR 710.00	IDR 685.00	21.43M
2026-05-29	IDR 690.00	-2.13%	IDR 710.00	IDR 720.00	IDR 690.00	67.07M
2026-05-28	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-27	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0