Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,939.54 -2,702.05 (-4.46%) CMC Crypto 200
1,272.52 -66.55 (-4.97%)
PT BFI Finance Indonesia Tbk (BFIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,005.0000 | 1,055.0000 | 995.0000 | 1,050.0000 | 1,050.0000 | 21,928,300 |
| 29 Apr 2024 | 1,050.0000 | 1,050.0000 | 990.0000 | 1,015.0000 | 1,015.0000 | 34,992,700 |
| 26 Apr 2024 | 995.0000 | 1,080.0000 | 965.0000 | 1,000.0000 | 1,000.0000 | 122,114,500 |
| 25 Apr 2024 | 1,115.0000 | 1,160.0000 | 995.0000 | 995.0000 | 995.0000 | 28,106,800 |
| 24 Apr 2024 | 1,165.0000 | 1,165.0000 | 1,110.0000 | 1,110.0000 | 1,110.0000 | 7,169,300 |
| 23 Apr 2024 | 1,135.0000 | 1,165.0000 | 1,135.0000 | 1,160.0000 | 1,160.0000 | 2,852,300 |
| 22 Apr 2024 | 1,140.0000 | 1,165.0000 | 1,115.0000 | 1,115.0000 | 1,115.0000 | 9,371,700 |
| 19 Apr 2024 | 1,175.0000 | 1,175.0000 | 1,120.0000 | 1,140.0000 | 1,140.0000 | 5,837,700 |
| 18 Apr 2024 | 1,150.0000 | 1,185.0000 | 1,130.0000 | 1,175.0000 | 1,175.0000 | 13,235,700 |
| 17 Apr 2024 | 1,195.0000 | 1,205.0000 | 1,135.0000 | 1,145.0000 | 1,145.0000 | 23,622,000 |
| 16 Apr 2024 | 1,245.0000 | 1,245.0000 | 1,175.0000 | 1,195.0000 | 1,195.0000 | 16,652,300 |
| 05 Apr 2024 | 1,265.0000 | 1,275.0000 | 1,250.0000 | 1,250.0000 | 1,250.0000 | 22,558,900 |
| 04 Apr 2024 | 1,260.0000 | 1,280.0000 | 1,245.0000 | 1,270.0000 | 1,270.0000 | 6,118,700 |
| 03 Apr 2024 | 1,300.0000 | 1,300.0000 | 1,240.0000 | 1,260.0000 | 1,260.0000 | 23,406,100 |
| 02 Apr 2024 | 1,285.0000 | 1,305.0000 | 1,280.0000 | 1,300.0000 | 1,300.0000 | 18,628,600 |
| 01 Apr 2024 | 1,335.0000 | 1,340.0000 | 1,270.0000 | 1,285.0000 | 1,285.0000 | 20,478,900 |
| 28 Mar 2024 | 1,320.0000 | 1,340.0000 | 1,290.0000 | 1,340.0000 | 1,340.0000 | 16,659,300 |
| 27 Mar 2024 | 1,325.0000 | 1,330.0000 | 1,295.0000 | 1,325.0000 | 1,325.0000 | 10,494,100 |
| 26 Mar 2024 | 1,340.0000 | 1,340.0000 | 1,315.0000 | 1,325.0000 | 1,325.0000 | 8,762,800 |
| 25 Mar 2024 | 1,315.0000 | 1,315.0000 | 1,295.0000 | 1,315.0000 | 1,315.0000 | 7,182,600 |
| 22 Mar 2024 | 1,300.0000 | 1,320.0000 | 1,300.0000 | 1,300.0000 | 1,300.0000 | 5,330,800 |
| 21 Mar 2024 | 1,325.0000 | 1,340.0000 | 1,300.0000 | 1,300.0000 | 1,300.0000 | 9,538,600 |
| 20 Mar 2024 | 1,305.0000 | 1,325.0000 | 1,275.0000 | 1,325.0000 | 1,325.0000 | 10,316,700 |
| 19 Mar 2024 | 1,305.0000 | 1,315.0000 | 1,275.0000 | 1,295.0000 | 1,295.0000 | 19,367,200 |
| 18 Mar 2024 | 1,285.0000 | 1,315.0000 | 1,285.0000 | 1,300.0000 | 1,300.0000 | 15,757,700 |
| 15 Mar 2024 | 1,280.0000 | 1,310.0000 | 1,280.0000 | 1,290.0000 | 1,290.0000 | 23,749,500 |
| 14 Mar 2024 | 1,280.0000 | 1,290.0000 | 1,255.0000 | 1,280.0000 | 1,280.0000 | 12,000,300 |
| 13 Mar 2024 | 1,300.0000 | 1,320.0000 | 1,275.0000 | 1,280.0000 | 1,280.0000 | 24,661,700 |
| 08 Mar 2024 | 1,305.0000 | 1,305.0000 | 1,275.0000 | 1,300.0000 | 1,300.0000 | 11,919,400 |
| 07 Mar 2024 | 1,295.0000 | 1,320.0000 | 1,290.0000 | 1,300.0000 | 1,300.0000 | 22,559,500 |
| 06 Mar 2024 | 1,315.0000 | 1,325.0000 | 1,285.0000 | 1,300.0000 | 1,300.0000 | 17,851,900 |
| 05 Mar 2024 | 1,335.0000 | 1,345.0000 | 1,295.0000 | 1,315.0000 | 1,315.0000 | 25,024,100 |
| 04 Mar 2024 | 1,375.0000 | 1,375.0000 | 1,330.0000 | 1,335.0000 | 1,335.0000 | 9,999,000 |
| 01 Mar 2024 | 1,380.0000 | 1,380.0000 | 1,350.0000 | 1,375.0000 | 1,375.0000 | 4,023,300 |
| 29 Feb 2024 | 1,340.0000 | 1,380.0000 | 1,335.0000 | 1,380.0000 | 1,380.0000 | 21,498,700 |
| 28 Feb 2024 | 1,355.0000 | 1,360.0000 | 1,320.0000 | 1,340.0000 | 1,340.0000 | 16,288,000 |
| 27 Feb 2024 | 1,320.0000 | 1,355.0000 | 1,320.0000 | 1,355.0000 | 1,355.0000 | 12,055,900 |
| 26 Feb 2024 | 1,330.0000 | 1,360.0000 | 1,285.0000 | 1,335.0000 | 1,335.0000 | 17,836,100 |
| 23 Feb 2024 | 1,350.0000 | 1,350.0000 | 1,320.0000 | 1,330.0000 | 1,330.0000 | 4,759,100 |
| 22 Feb 2024 | 1,320.0000 | 1,360.0000 | 1,320.0000 | 1,350.0000 | 1,350.0000 | 38,903,500 |
| 21 Feb 2024 | 1,325.0000 | 1,325.0000 | 1,305.0000 | 1,315.0000 | 1,315.0000 | 10,551,800 |
| 20 Feb 2024 | 1,280.0000 | 1,330.0000 | 1,280.0000 | 1,315.0000 | 1,315.0000 | 19,335,100 |
| 19 Feb 2024 | 1,305.0000 | 1,305.0000 | 1,260.0000 | 1,280.0000 | 1,280.0000 | 22,723,500 |
| 16 Feb 2024 | 1,310.0000 | 1,320.0000 | 1,285.0000 | 1,305.0000 | 1,305.0000 | 13,478,900 |
| 15 Feb 2024 | 1,290.0000 | 1,335.0000 | 1,275.0000 | 1,310.0000 | 1,310.0000 | 34,480,400 |
| 13 Feb 2024 | 1,290.0000 | 1,290.0000 | 1,265.0000 | 1,275.0000 | 1,275.0000 | 8,849,300 |
| 12 Feb 2024 | 1,285.0000 | 1,285.0000 | 1,265.0000 | 1,275.0000 | 1,275.0000 | 8,011,600 |
| 07 Feb 2024 | 1,270.0000 | 1,290.0000 | 1,265.0000 | 1,285.0000 | 1,285.0000 | 9,727,600 |
| 06 Feb 2024 | 1,215.0000 | 1,300.0000 | 1,215.0000 | 1,260.0000 | 1,260.0000 | 54,650,400 |
| 05 Feb 2024 | 1,225.0000 | 1,230.0000 | 1,200.0000 | 1,215.0000 | 1,215.0000 | 10,324,500 |
| 02 Feb 2024 | 1,205.0000 | 1,230.0000 | 1,180.0000 | 1,225.0000 | 1,225.0000 | 18,398,400 |
| 01 Feb 2024 | 1,215.0000 | 1,215.0000 | 1,195.0000 | 1,200.0000 | 1,200.0000 | 6,300,000 |
| 31 Jan 2024 | 1,220.0000 | 1,230.0000 | 1,190.0000 | 1,215.0000 | 1,215.0000 | 40,651,100 |
| 30 Jan 2024 | 1,235.0000 | 1,235.0000 | 1,210.0000 | 1,220.0000 | 1,220.0000 | 9,833,200 |
| 29 Jan 2024 | 1,215.0000 | 1,235.0000 | 1,205.0000 | 1,235.0000 | 1,235.0000 | 12,434,800 |
| 26 Jan 2024 | 1,215.0000 | 1,235.0000 | 1,165.0000 | 1,215.0000 | 1,215.0000 | 14,240,000 |
| 25 Jan 2024 | 1,230.0000 | 1,265.0000 | 1,215.0000 | 1,215.0000 | 1,215.0000 | 29,348,600 |
| 24 Jan 2024 | 1,220.0000 | 1,250.0000 | 1,205.0000 | 1,230.0000 | 1,230.0000 | 20,896,700 |
| 23 Jan 2024 | 1,240.0000 | 1,250.0000 | 1,205.0000 | 1,220.0000 | 1,220.0000 | 15,535,600 |
| 22 Jan 2024 | 1,200.0000 | 1,265.0000 | 1,195.0000 | 1,240.0000 | 1,240.0000 | 30,902,100 |
| 19 Jan 2024 | 1,205.0000 | 1,210.0000 | 1,190.0000 | 1,195.0000 | 1,195.0000 | 7,536,400 |
| 18 Jan 2024 | 1,185.0000 | 1,210.0000 | 1,185.0000 | 1,205.0000 | 1,205.0000 | 17,816,700 |
| 17 Jan 2024 | 1,190.0000 | 1,210.0000 | 1,170.0000 | 1,185.0000 | 1,185.0000 | 10,179,000 |
| 16 Jan 2024 | 1,205.0000 | 1,215.0000 | 1,200.0000 | 1,200.0000 | 1,200.0000 | 16,937,700 |
| 15 Jan 2024 | 1,160.0000 | 1,220.0000 | 1,155.0000 | 1,205.0000 | 1,205.0000 | 35,499,500 |
| 12 Jan 2024 | 1,170.0000 | 1,185.0000 | 1,165.0000 | 1,165.0000 | 1,165.0000 | 6,973,100 |
| 11 Jan 2024 | 1,150.0000 | 1,175.0000 | 1,150.0000 | 1,170.0000 | 1,170.0000 | 12,908,700 |
| 10 Jan 2024 | 1,160.0000 | 1,170.0000 | 1,150.0000 | 1,160.0000 | 1,160.0000 | 3,989,400 |
| 09 Jan 2024 | 1,160.0000 | 1,170.0000 | 1,145.0000 | 1,160.0000 | 1,160.0000 | 5,208,500 |
| 08 Jan 2024 | 1,155.0000 | 1,165.0000 | 1,125.0000 | 1,160.0000 | 1,160.0000 | 10,992,300 |
| 05 Jan 2024 | 1,170.0000 | 1,175.0000 | 1,150.0000 | 1,150.0000 | 1,150.0000 | 14,655,800 |
| 04 Jan 2024 | 1,165.0000 | 1,195.0000 | 1,150.0000 | 1,170.0000 | 1,170.0000 | 8,021,300 |
| 03 Jan 2024 | 1,165.0000 | 1,185.0000 | 1,150.0000 | 1,160.0000 | 1,160.0000 | 5,598,900 |
| 02 Jan 2024 | 1,210.0000 | 1,210.0000 | 1,160.0000 | 1,165.0000 | 1,165.0000 | 6,585,600 |
| 29 Dec 2023 | 1,185.0000 | 1,210.0000 | 1,170.0000 | 1,205.0000 | 1,205.0000 | 40,757,900 |
| 28 Dec 2023 | 1,165.0000 | 1,190.0000 | 1,155.0000 | 1,180.0000 | 1,180.0000 | 21,217,500 |
| 27 Dec 2023 | 1,170.0000 | 1,175.0000 | 1,145.0000 | 1,165.0000 | 1,165.0000 | 8,276,300 |
| 22 Dec 2023 | 1,120.0000 | 1,170.0000 | 1,120.0000 | 1,170.0000 | 1,170.0000 | 13,413,700 |
| 21 Dec 2023 | 1,145.0000 | 1,145.0000 | 1,110.0000 | 1,120.0000 | 1,120.0000 | 7,636,500 |
| 20 Dec 2023 | 1,140.0000 | 1,150.0000 | 1,130.0000 | 1,145.0000 | 1,145.0000 | 6,365,700 |
| 19 Dec 2023 | 1,110.0000 | 1,160.0000 | 1,110.0000 | 1,140.0000 | 1,140.0000 | 9,058,200 |
| 18 Dec 2023 | 1,180.0000 | 1,180.0000 | 1,080.0000 | 1,110.0000 | 1,110.0000 | 45,881,100 |
| 15 Dec 2023 | 1,200.0000 | 1,200.0000 | 1,150.0000 | 1,180.0000 | 1,180.0000 | 6,464,400 |
| 14 Dec 2023 | 1,165.0000 | 1,210.0000 | 1,165.0000 | 1,165.0000 | 1,165.0000 | 8,048,100 |
| 14 Dec 2023 | 28 Dividend | |||||
| 13 Dec 2023 | 1,165.0000 | 1,185.0000 | 1,145.0000 | 1,170.0000 | 1,142.0000 | 10,562,500 |
| 12 Dec 2023 | 1,115.0000 | 1,185.0000 | 1,100.0000 | 1,160.0000 | 1,132.2393 | 23,303,200 |
| 11 Dec 2023 | 1,125.0000 | 1,145.0000 | 1,080.0000 | 1,115.0000 | 1,088.3163 | 5,052,200 |
| 08 Dec 2023 | 1,150.0000 | 1,160.0000 | 1,115.0000 | 1,125.0000 | 1,098.0769 | 8,204,100 |
| 07 Dec 2023 | 1,150.0000 | 1,165.0000 | 1,135.0000 | 1,140.0000 | 1,112.7179 | 7,439,400 |
| 06 Dec 2023 | 1,125.0000 | 1,185.0000 | 1,115.0000 | 1,150.0000 | 1,122.4786 | 21,674,700 |
| 05 Dec 2023 | 1,160.0000 | 1,160.0000 | 1,115.0000 | 1,115.0000 | 1,088.3163 | 16,670,600 |
| 04 Dec 2023 | 1,170.0000 | 1,185.0000 | 1,120.0000 | 1,155.0000 | 1,127.3590 | 23,701,300 |
| 01 Dec 2023 | 1,150.0000 | 1,175.0000 | 1,130.0000 | 1,160.0000 | 1,132.2393 | 8,737,400 |
| 30 Nov 2023 | 1,185.0000 | 1,190.0000 | 1,155.0000 | 1,155.0000 | 1,127.3590 | 21,114,200 |
| 29 Nov 2023 | 1,195.0000 | 1,200.0000 | 1,160.0000 | 1,185.0000 | 1,156.6410 | 11,062,600 |
| 28 Nov 2023 | 1,195.0000 | 1,210.0000 | 1,190.0000 | 1,195.0000 | 1,166.4017 | 11,388,100 |
| 27 Nov 2023 | 1,195.0000 | 1,200.0000 | 1,150.0000 | 1,195.0000 | 1,166.4017 | 14,981,000 |
| 24 Nov 2023 | 1,195.0000 | 1,215.0000 | 1,170.0000 | 1,195.0000 | 1,166.4017 | 32,338,300 |
| 23 Nov 2023 | 1,125.0000 | 1,210.0000 | 1,120.0000 | 1,195.0000 | 1,166.4017 | 54,839,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.