BFI Finance Indonesia Tbk - Price History
Monthly price history for BFIN.JK (BFI Finance Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR1,080 | IDR1,080 |
| April 2024 | IDR1,050 | IDR1,050 |
| March 2024 | IDR1,340 | IDR1,340 |
| February 2024 | IDR1,380 | IDR1,380 |
| January 2024 | IDR1,215 | IDR1,215 |
| December 2023 | IDR1,205 | IDR1,205 |
| November 2023 | IDR1,127.36 | IDR1,155 |
| October 2023 | IDR1,000.47 | IDR1,025 |
| September 2023 | IDR1,117.60 | IDR1,145 |
| August 2023 | IDR1,171.28 | IDR1,200 |
| July 2023 | IDR1,288.41 | IDR1,320 |
| June 2023 | IDR1,395.78 | IDR1,430 |
| May 2023 | IDR1,273.77 | IDR1,305 |
| April 2023 | IDR1,308.80 | IDR1,375 |
| March 2023 | IDR1,251.69 | IDR1,315 |
| February 2023 | IDR1,299.28 | IDR1,365 |
| January 2023 | IDR1,099.39 | IDR1,155 |
| December 2022 | IDR1,004.21 | IDR1,055 |
| November 2022 | IDR1,056.98 | IDR1,140 |
| October 2022 | IDR1,024.53 | IDR1,105 |
| September 2022 | IDR1,066.26 | IDR1,150 |
| August 2022 | IDR1,158.97 | IDR1,250 |
| July 2022 | IDR1,094.07 | IDR1,180 |
| June 2022 | IDR1,005.26 | IDR1,095 |
| May 2022 | IDR1,046.57 | IDR1,140 |
| April 2022 | IDR1,179.69 | IDR1,285 |
| March 2022 | IDR1,175.10 | IDR1,280 |
| February 2022 | IDR1,179.69 | IDR1,285 |
| January 2022 | IDR1,198.05 | IDR1,305 |
| December 2021 | IDR1,078.70 | IDR1,175 |
| November 2021 | IDR889.52 | IDR975 |
| October 2021 | IDR957.95 | IDR1,050 |
| September 2021 | IDR916.89 | IDR1,005 |
| August 2021 | IDR1,021.81 | IDR1,120 |
| July 2021 | IDR853.03 | IDR935 |
| June 2021 | IDR811.98 | IDR890 |
| May 2021 | IDR727.71 | IDR815 |
| April 2021 | IDR602.70 | IDR675 |
| March 2021 | IDR584.85 | IDR655 |
| February 2021 | IDR611.63 | IDR685 |
| January 2021 | IDR602.70 | IDR675 |
| December 2020 | IDR500.02 | IDR560 |
| November 2020 | IDR341.09 | IDR382 |
| October 2020 | IDR342.87 | IDR384 |
| September 2020 | IDR362.52 | IDR406 |
| August 2020 | IDR366.09 | IDR410 |
| July 2020 | IDR258.94 | IDR290 |
| June 2020 | IDR241.08 | IDR282 |
| May 2020 | IDR273.57 | IDR320 |
| April 2020 | IDR280.41 | IDR328 |
| March 2020 | IDR205.18 | IDR240 |
| February 2020 | IDR386.42 | IDR452 |
| January 2020 | IDR465.92 | IDR545 |
| December 2019 | IDR478.74 | IDR560 |
| November 2019 | IDR487.29 | IDR570 |
| October 2019 | IDR517.22 | IDR605 |
| September 2019 | IDR461.65 | IDR540 |
| August 2019 | IDR478.74 | IDR560 |
| July 2019 | IDR508.67 | IDR595 |
| June 2019 | IDR512.94 | IDR600 |
| May 2019 | IDR505.25 | IDR640 |
| April 2019 | IDR528.93 | IDR670 |
| March 2019 | IDR521.04 | IDR660 |
| February 2019 | IDR509.19 | IDR645 |
| January 2019 | IDR548.67 | IDR695 |
| December 2018 | IDR524.98 | IDR665 |
| November 2018 | IDR477.62 | IDR605 |
| October 2018 | IDR418.41 | IDR530 |
| September 2018 | IDR485.51 | IDR615 |
| August 2018 | IDR497.35 | IDR630 |
| July 2018 | IDR489.46 | IDR620 |
| June 2018 | IDR536.82 | IDR680 |
| May 2018 | IDR607.88 | IDR770 |
| April 2018 | IDR639.45 | IDR810 |
| March 2018 | IDR619.16 | IDR800 |
| February 2018 | IDR642.38 | IDR830 |
| January 2018 | IDR526.29 | IDR680 |
| December 2017 | IDR526.29 | IDR680 |
| November 2017 | IDR530.16 | IDR685 |
| October 2017 | IDR523.71 | IDR700 |
| September 2017 | IDR418.96 | IDR560 |
| August 2017 | IDR400.26 | IDR535 |
| July 2017 | IDR407.74 | IDR545 |
| June 2017 | IDR389.04 | IDR520 |
| May 2017 | IDR385.30 | IDR5,150 |
| April 2017 | IDR381.56 | IDR5,100 |
| March 2017 | IDR350.64 | IDR4,790 |
| February 2017 | IDR278.17 | IDR3,800 |
| January 2017 | IDR252.54 | IDR3,450 |
| December 2016 | IDR256.20 | IDR3,500 |
| November 2016 | IDR256.20 | IDR3,500 |
| October 2016 | IDR238.22 | IDR3,400 |
| September 2016 | IDR231.21 | IDR3,300 |
| August 2016 | IDR200.38 | IDR2,860 |
| July 2016 | IDR189.17 | IDR2,700 |
| June 2016 | IDR189.87 | IDR2,710 |
| May 2016 | IDR173.06 | IDR2,470 |
| April 2016 | IDR176.79 | IDR2,600 |
| March 2016 | IDR190.39 | IDR2,800 |
| February 2016 | IDR183.59 | IDR2,700 |
| January 2016 | IDR183.59 | IDR2,700 |
| December 2015 | IDR190.39 | IDR2,800 |
| November 2015 | IDR176.79 | IDR2,600 |
| October 2015 | IDR167.92 | IDR2,600 |
| September 2015 | IDR193.75 | IDR3,000 |
| August 2015 | IDR161.46 | IDR2,500 |
| July 2015 | IDR167.92 | IDR2,600 |
| June 2015 | IDR167.92 | IDR2,600 |
| May 2015 | IDR167.92 | IDR2,600 |
| April 2015 | IDR174.37 | IDR2,700 |
| March 2015 | IDR161.39 | IDR2,550 |
| February 2015 | IDR170.89 | IDR2,700 |
| January 2015 | IDR161.39 | IDR2,550 |
| December 2014 | IDR150.26 | IDR2,510 |
| November 2014 | IDR137.69 | IDR2,300 |
| October 2014 | IDR125.72 | IDR2,100 |
| September 2014 | IDR125.72 | IDR2,100 |
| August 2014 | IDR131.70 | IDR2,200 |
| July 2014 | IDR137.69 | IDR2,300 |
| June 2014 | IDR129.94 | IDR2,295 |
| May 2014 | IDR141.55 | IDR2,500 |
| April 2014 | IDR135.89 | IDR2,400 |
| March 2014 | IDR124.56 | IDR2,200 |
| February 2014 | IDR123.43 | IDR2,180 |
| January 2014 | IDR124.56 | IDR2,200 |
| December 2013 | IDR141.55 | IDR2,500 |
| November 2013 | IDR118.90 | IDR2,100 |
| October 2013 | IDR141.55 | IDR2,500 |
| September 2013 | IDR141.55 | IDR2,500 |
| August 2013 | IDR110.98 | IDR1,960 |
| July 2013 | IDR141.55 | IDR2,500 |
| June 2013 | IDR131.64 | IDR2,325 |
| May 2013 | IDR134.47 | IDR2,375 |
| April 2013 | IDR150.04 | IDR2,650 |
| March 2013 | IDR133.06 | IDR2,350 |
| February 2013 | IDR114.66 | IDR2,025 |
| January 2013 | IDR118.90 | IDR2,100 |
| December 2012 | IDR114.66 | IDR2,025 |
| November 2012 | IDR101.92 | IDR1,800 |
| October 2012 | IDR113.24 | IDR2,000 |
| September 2012 | IDR124.56 | IDR2,200 |
| August 2012 | IDR124.56 | IDR2,200 |
| July 2012 | IDR118.90 | IDR4,200 |
| June 2012 | IDR127.40 | IDR4,500 |
| May 2012 | IDR122.44 | IDR4,325 |
| April 2012 | IDR133.06 | IDR4,700 |
| March 2012 | IDR133.06 | IDR4,700 |
| February 2012 | IDR157.12 | IDR5,550 |
| January 2012 | IDR148.63 | IDR5,250 |
| December 2011 | IDR161.37 | IDR5,700 |
| November 2011 | IDR175.52 | IDR6,200 |
| October 2011 | IDR184.02 | IDR6,500 |
| September 2011 | IDR169.86 | IDR6,000 |
| August 2011 | IDR195.34 | IDR6,900 |
| July 2011 | IDR201 | IDR7,100 |
| June 2011 | IDR155.70 | IDR5,500 |
| May 2011 | IDR137.30 | IDR4,850 |
| April 2011 | IDR111.82 | IDR3,950 |
| March 2011 | IDR94.13 | IDR3,325 |
| February 2011 | IDR83.52 | IDR2,950 |
| January 2011 | IDR80.68 | IDR2,850 |
| December 2010 | IDR105.46 | IDR3,725 |
| November 2010 | IDR101.92 | IDR3,600 |
| October 2010 | IDR103.33 | IDR3,650 |
| September 2010 | IDR102.62 | IDR3,625 |
| August 2010 | IDR65.82 | IDR2,325 |
| July 2010 | IDR57.33 | IDR2,025 |
| June 2010 | IDR60.87 | IDR2,150 |
| May 2010 | IDR56.62 | IDR2,000 |
| April 2010 | IDR65.45 | IDR2,400 |
| March 2010 | IDR46.63 | IDR1,710 |
| February 2010 | IDR45 | IDR1,650 |
| January 2010 | IDR44.45 | IDR1,630 |
| December 2009 | IDR40.81 | IDR1,550 |
| November 2009 | IDR41.86 | IDR1,590 |
| October 2009 | IDR39.49 | IDR1,500 |
| September 2009 | IDR37.91 | IDR1,440 |
| August 2009 | IDR34.23 | IDR1,300 |
| July 2009 | IDR32.91 | IDR1,250 |
| June 2009 | IDR31.60 | IDR1,200 |
| May 2009 | IDR24.70 | IDR1,030 |
| April 2009 | IDR25.90 | IDR1,080 |
| March 2009 | IDR20.38 | IDR850 |
| February 2009 | IDR22.78 | IDR950 |
| January 2009 | IDR23.74 | IDR990 |
| December 2008 | IDR23.74 | IDR990 |
| November 2008 | IDR20.86 | IDR870 |
| October 2008 | IDR21.58 | IDR900 |
| September 2008 | IDR25.18 | IDR1,050 |
| August 2008 | IDR27.34 | IDR1,140 |
| July 2008 | IDR28.30 | IDR1,180 |
| June 2008 | IDR28.30 | IDR1,180 |
| May 2008 | IDR28.23 | IDR1,280 |
| April 2008 | IDR26.69 | IDR1,210 |
| March 2008 | IDR26.69 | IDR1,210 |
| February 2008 | IDR26.91 | IDR1,220 |
| January 2008 | IDR28.23 | IDR1,280 |
| December 2007 | IDR28.45 | IDR1,290 |
| November 2007 | IDR27.57 | IDR1,250 |
| October 2007 | IDR28.67 | IDR1,300 |
| September 2007 | IDR29.11 | IDR1,320 |
| August 2007 | IDR27.57 | IDR1,250 |
| July 2007 | IDR29.33 | IDR1,330 |
| June 2007 | IDR27.57 | IDR1,250 |
| May 2007 | IDR27.57 | IDR1,250 |
| April 2007 | IDR27.26 | IDR1,300 |
| March 2007 | IDR25.17 | IDR1,200 |
| February 2007 | IDR28.31 | IDR1,350 |
| January 2007 | IDR27.68 | IDR1,320 |
| December 2006 | IDR27.26 | IDR1,300 |
| November 2006 | IDR24.75 | IDR1,180 |
| October 2006 | IDR25.59 | IDR1,220 |
| September 2006 | IDR24.33 | IDR1,160 |
| August 2006 | IDR22.02 | IDR1,050 |
| July 2006 | IDR26.22 | IDR1,250 |
| June 2006 | IDR24.12 | IDR1,150 |
| May 2006 | IDR26.54 | IDR1,300 |
| April 2006 | IDR25.72 | IDR1,260 |
| March 2006 | IDR19.40 | IDR950 |
| February 2006 | IDR18.99 | IDR930 |
| January 2006 | IDR18.58 | IDR910 |
| December 2005 | IDR20.62 | IDR1,010 |
| November 2005 | IDR21.44 | IDR1,050 |
| October 2005 | IDR20.82 | IDR1,020 |
| September 2005 | IDR22.46 | IDR1,100 |
| August 2005 | IDR21.64 | IDR1,060 |
| July 2005 | IDR22.05 | IDR1,080 |
| June 2005 | IDR20.82 | IDR1,020 |
| May 2005 | IDR20.20 | IDR1,000 |
| April 2005 | IDR22.22 | IDR1,100 |
| March 2005 | IDR23.22 | IDR1,150 |
| February 2005 | IDR25.24 | IDR1,250 |
| January 2005 | IDR25.45 | IDR1,260 |
| December 2004 | IDR24.23 | IDR1,200 |
| November 2004 | IDR23.73 | IDR1,175 |
| October 2004 | IDR22.22 | IDR1,100 |
| September 2004 | IDR19.19 | IDR950 |
| August 2004 | IDR17.17 | IDR850 |
| July 2004 | IDR15.65 | IDR775 |
| June 2004 | IDR16.16 | IDR800 |
| May 2004 | IDR18.18 | IDR900 |
| April 2004 | IDR21.04 | IDR1,075 |
| March 2004 | IDR24.95 | IDR1,275 |
| February 2004 | IDR27.40 | IDR1,400 |
| January 2004 | IDR27.89 | IDR1,425 |
| December 2003 | IDR19.57 | IDR1,000 |
| November 2003 | IDR14.68 | IDR750 |
| October 2003 | IDR16.14 | IDR825 |
| September 2003 | IDR14.68 | IDR750 |
| August 2003 | IDR12.23 | IDR625 |
| July 2003 | IDR10.76 | IDR550 |
| June 2003 | IDR7.34 | IDR375 |
| May 2003 | IDR6.85 | IDR350 |
| April 2003 | IDR5.87 | IDR300 |
| March 2003 | IDR6.85 | IDR350 |
| February 2003 | IDR6.79 | IDR375 |
| January 2003 | IDR7.06 | IDR390 |
| December 2002 | IDR6.34 | IDR350 |
| November 2002 | IDR6.74 | IDR405 |
| October 2002 | IDR5.33 | IDR320 |
| September 2002 | IDR5.33 | IDR320 |
| August 2002 | IDR6.66 | IDR400 |
| July 2002 | IDR5.41 | IDR325 |
| June 2002 | IDR6.66 | IDR400 |
| May 2002 | IDR5.99 | IDR360 |
| April 2002 | IDR4.91 | IDR295 |
| March 2002 | IDR3.91 | IDR235 |
| February 2002 | IDR2.50 | IDR150 |
| January 2002 | IDR2.16 | IDR130 |
| December 2001 | IDR2.83 | IDR170 |
| November 2001 | IDR2.66 | IDR160 |
| October 2001 | IDR3 | IDR180 |
| September 2001 | IDR3.75 | IDR225 |
| August 2001 | IDR4.08 | IDR245 |
| July 2001 | IDR2.16 | IDR130 |
| June 2001 | IDR2.33 | IDR140 |
| May 2001 | IDR2.91 | IDR175 |
| April 2001 | IDR332,983.04 | IDR1,000,000 |
| March 2001 | IDR332,983.04 | IDR1,000,000 |
| February 2001 | IDR332,983.04 | IDR1,000,000 |
| January 2001 | IDR332,983.04 | IDR1,000,000 |
| October 2000 | IDR332,983.04 | IDR1,000,000 |
| September 2000 | IDR332,983.04 | IDR1,000,000 |
| August 2000 | IDR332,983.04 | IDR1,000,000 |
| July 2000 | IDR332,983.04 | IDR1,000,000 |
| June 2000 | IDR332,983.04 | IDR1,000,000 |
| May 2000 | IDR332,983.04 | IDR1,000,000 |
| April 2000 | IDR332,983.04 | IDR1,000,000 |
| March 2000 | IDR332,983.04 | IDR1,000,000 |
| February 2000 | IDR332,983.04 | IDR1,000,000 |
| January 2000 | IDR332,983.04 | IDR1,000,000 |
| December 1999 | IDR332,983.04 | IDR1,000,000 |
| November 1999 | IDR332,983.04 | IDR1,000,000 |
| October 1999 | IDR332,983.04 | IDR1,000,000 |
| September 1999 | IDR332,983.04 | IDR1,000,000 |
| August 1999 | IDR332,983.04 | IDR1,000,000 |
| July 1999 | IDR332,983.04 | IDR1,000,000 |
| June 1999 | IDR332,983.04 | IDR1,000,000 |
| May 1999 | IDR332,983.04 | IDR1,000,000 |
| April 1999 | IDR332,983.04 | IDR1,000,000 |
| March 1999 | IDR332,983.04 | IDR1,000,000 |
| February 1999 | IDR332,983.04 | IDR1,000,000 |
| January 1999 | IDR332,983.04 | IDR1,000,000 |
| December 1998 | IDR332,983.04 | IDR1,000,000 |
| November 1998 | IDR332,983.04 | IDR1,000,000 |
| October 1998 | IDR332,983.04 | IDR1,000,000 |
| September 1998 | IDR332,983.04 | IDR1,000,000 |
| August 1998 | IDR332,983.04 | IDR1,000,000 |
| July 1998 | IDR332,983.04 | IDR1,000,000 |
| June 1998 | IDR332,983.04 | IDR1,000,000 |
| May 1998 | IDR332,983.04 | IDR1,000,000 |
| April 1998 | IDR332,983.04 | IDR1,000,000 |
| March 1998 | IDR332,983.04 | IDR1,000,000 |
| February 1998 | IDR332,983.04 | IDR1,000,000 |
| January 1998 | IDR332,983.04 | IDR1,000,000 |
| December 1997 | IDR332,983.04 | IDR1,000,000 |
| November 1997 | IDR332,983.04 | IDR1,000,000 |
| October 1997 | IDR332,983.04 | IDR1,000,000 |
| September 1997 | IDR332,983.04 | IDR1,000,000 |
| August 1997 | IDR332,983.04 | IDR1,000,000 |
| July 1997 | IDR332,983.04 | IDR1,000,000 |
| June 1997 | IDR332,983.04 | IDR1,000,000 |
| May 1997 | IDR332,983.04 | IDR1,000,000 |
| April 1997 | IDR332,983.04 | IDR1,000,000 |
| March 1997 | IDR332,983.04 | IDR1,000,000 |
| February 1997 | IDR332,983.04 | IDR1,000,000 |
| January 1997 | IDR332,983.04 | IDR1,000,000 |
| December 1996 | IDR332,983.04 | IDR1,000,000 |
| November 1996 | IDR332,983.04 | IDR1,000,000 |
| October 1996 | IDR332,983.04 | IDR1,000,000 |
| September 1996 | IDR332,983.04 | IDR1,000,000 |
| August 1996 | IDR332,983.04 | IDR1,000,000 |
| July 1996 | IDR332,983.04 | IDR1,000,000 |
| June 1996 | IDR332,983.04 | IDR1,000,000 |
| May 1996 | IDR332,983.04 | IDR1,000,000 |
| April 1996 | IDR332,983.04 | IDR1,000,000 |
| March 1996 | IDR332,983.04 | IDR1,000,000 |
| February 1996 | IDR332,983.04 | IDR1,000,000 |
| January 1996 | IDR332,983.04 | IDR1,000,000 |
| December 1995 | IDR332,983.04 | IDR1,000,000 |
| June 1994 | IDR332,983.04 | IDR1,000,000 |
BFIN.JK
Price: IDR1,080
52 week price:
5-year range yield:
Forward Dividend Yield: 5.28%
Payout Ratio: 51.38%
Payout Ratio Range:
Dividend Per Share: 56.00 IDR
Earnings Per Share: 109.00 IDR
P/E Ratio: 11.48
Exchange: JKT
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 18.8 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%