Efek Terdaftar

BFI Finance Indonesia Tbk, PT

Security name
BFI Finance Indonesia Tbk
Issuer
BFI Finance Indonesia Tbk, PT
ISIN Code
ID1000124001
Short Code
BFIN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
15,967,115,620.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
15,967,115,620 (Total)
As of 11 Dec 2019
99.89% Scripless = 15,950,005,700.000
Local Percentage
18.26%
Foreign Percentage
81.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 650 640 645 16,854 1,089,639,500 90
18 Dec 2018 0 660 645 660 32,861 2,139,480,000 85
19 Dec 2018 0 700 655 670 3,815 253,207,000 59
20 Dec 2018 0 685 660 660 5,694 381,724,000 96
21 Dec 2018 0 670 655 655 514 34,204,500 22
26 Dec 2018 0 660 655 655 1,510 98,962,000 13
27 Dec 2018 0 670 665 670 4,222 282,184,500 36
03 Jan 2019 0 695 680 680 27,196 1,850,619,500 33
07 Jan 2019 0 685 660 670 631 42,062,000 30
08 Jan 2019 0 685 670 680 1,561 105,442,500 28
09 Jan 2019 0 695 680 690 19,794 1,367,590,000 42
10 Jan 2019 0 695 690 690 12,233 844,079,500 11
14 Jan 2019 0 685 675 685 208 14,186,500 11
15 Jan 2019 0 690 675 675 4,741 320,076,000 130
16 Jan 2019 0 675 665 665 1,991 132,500,500 15
17 Jan 2019 0 675 670 675 220 14,750,000 6
23 Jan 2019 0 725 680 690 3,537 242,442,000 36
29 Jan 2019 0 700 680 695 208 14,174,000 12
30 Jan 2019 0 730 680 700 1,665 115,468,000 38
04 Feb 2019 0 710 675 680 85,867 5,987,142,500 74
06 Feb 2019 0 695 675 690 10,443 720,167,000 35
07 Feb 2019 0 690 675 690 10,290 709,573,500 31
08 Feb 2019 0 690 675 675 1,017 69,171,000 26
11 Feb 2019 0 675 660 670 5,845 391,874,000 51
12 Feb 2019 0 695 650 660 4,133 273,400,000 39
13 Feb 2019 0 660 650 655 4,078 266,110,000 14
14 Feb 2019 0 660 650 650 3,071 201,378,500 22
15 Feb 2019 0 660 655 655 3,349 220,532,000 22
18 Feb 2019 0 675 650 670 25,220 1,701,736,500 36
19 Feb 2019 0 670 640 670 25,473 1,705,760,000 41
20 Feb 2019 0 660 655 655 49 3,212,500 7
21 Feb 2019 0 680 655 675 17,473 1,171,403,000 118
22 Feb 2019 0 685 650 655 13,593 908,314,500 100
26 Feb 2019 0 670 650 655 3,101 202,878,500 44
27 Feb 2019 0 660 655 655 2,955 194,095,500 68
01 Mar 2019 0 650 635 635 18,027 1,160,784,500 64
04 Mar 2019 0 645 630 630 24,334 1,544,843,500 68
05 Mar 2019 0 645 630 645 15,884 1,023,651,000 38
06 Mar 2019 0 645 610 615 5,037 313,275,500 78
08 Mar 2019 0 630 600 605 22,629 1,420,166,000 153
14 Mar 2019 0 645 585 610 50,779 3,106,218,500 96
15 Mar 2019 0 650 585 600 2,894 175,230,500 101
18 Mar 2019 0 650 590 600 7,530 453,258,500 150
19 Mar 2019 0 655 600 650 11,052 700,842,500 100
20 Mar 2019 0 650 630 630 556 35,819,000 25
21 Mar 2019 0 630 610 625 76 4,690,500 8
22 Mar 2019 0 645 625 635 288 18,540,500 17
25 Mar 2019 0 690 620 640 924 58,684,000 47
26 Mar 2019 0 650 625 640 3,890 248,780,500 31
27 Mar 2019 0 685 630 640 6,561 421,912,000 69
28 Mar 2019 0 685 645 670 21,597 1,420,109,500 93
01 Apr 2019 0 695 660 675 6,599 450,164,500 130
05 Apr 2019 0 690 685 690 45,238 3,102,257,000 52
08 Apr 2019 0 690 675 675 225 15,279,000 40
09 Apr 2019 0 695 675 675 650 44,142,500 51
10 Apr 2019 0 690 675 675 2,536 172,284,000 35
11 Apr 2019 0 680 670 670 44,531 3,005,848,000 20
12 Apr 2019 0 670 660 660 10,702 706,333,000 20
15 Apr 2019 0 675 655 655 5,338 352,465,000 16
18 Apr 2019 0 665 655 660 5,642 372,362,500 28
22 Apr 2019 0 670 655 655 865 57,026,000 25
29 Apr 2019 0 675 660 670 28,865 1,933,765,000 132
06 May 2019 0 670 625 650 20 1,293,000 14
07 May 2019 0 645 640 640 889 57,307,000 23
08 May 2019 0 645 635 640 615 39,379,500 12
09 May 2019 0 635 635 635 19 1,206,500 2
13 May 2019 0 645 615 635 1,005 63,819,500 7
16 May 2019 0 640 625 635 276 17,483,000 13
21 May 2019 0 645 620 640 72 4,596,500 11
27 May 2019 0 645 620 640 210 13,436,500 13
28 May 2019 0 640 630 630 579 36,530,500 13
31 May 2019 0 640 635 640 5,108 326,311,000 60
10 Jun 2019 0 670 640 645 14,083 908,337,000 318
11 Jun 2019 0 650 635 640 6,643 427,595,500 127
12 Jun 2019 0 645 635 640 20,037 1,283,623,000 219
13 Jun 2019 0 660 630 640 36,348 2,323,667,000 357
14 Jun 2019 0 600 585 590 29,147 1,722,655,500 301
17 Jun 2019 0 595 585 590 3,908 230,033,500 137
18 Jun 2019 0 590 580 580 135,647 7,934,493,000 463
19 Jun 2019 0 590 580 585 6,281 367,088,500 112
20 Jun 2019 0 585 575 580 7,403 429,712,500 167
21 Jun 2019 0 590 570 575 8,068 464,391,000 124
24 Jun 2019 0 620 575 600 6,738 398,237,000 134
25 Jun 2019 0 620 595 615 6,500 398,549,000 114
26 Jun 2019 0 620 595 600 2,454 147,639,500 42
27 Jun 2019 0 610 600 610 327 19,640,000 28
28 Jun 2019 0 610 595 600 334 20,146,000 39
01 Jul 2019 0 610 595 595 3,642 218,361,500 57
02 Jul 2019 0 605 595 605 1,734 104,217,500 43
03 Jul 2019 0 605 595 600 3,024 181,309,000 51
04 Jul 2019 0 620 595 600 1,671 100,318,500 67
05 Jul 2019 0 600 595 600 2,332 138,838,000 45
08 Jul 2019 0 605 585 600 36,111 2,164,715,000 138
10 Jul 2019 0 605 590 600 860 51,543,500 31
11 Jul 2019 0 600 595 600 2,836 169,828,000 44
12 Jul 2019 0 595 590 590 1,546 91,353,500 50
16 Jul 2019 0 600 560 590 1,721 101,243,500 63
17 Jul 2019 0 600 580 585 1,730 101,472,000 64
18 Jul 2019 0 590 575 585 468 27,103,500 49
22 Jul 2019 0 595 585 585 950 55,901,000 29
23 Jul 2019 0 605 575 590 5,907 351,229,000 83
26 Jul 2019 0 600 585 595 1,592 94,744,500 20
29 Jul 2019 0 600 590 590 215 12,782,500 22
30 Jul 2019 0 600 585 600 86 5,086,500 17
01 Aug 2019 0 595 580 585 5,078 297,792,500 934
02 Aug 2019 0 585 580 580 298 17,391,000 66
06 Aug 2019 0 590 575 585 4,151 241,709,500 36
07 Aug 2019 0 590 575 580 15,169 882,372,000 69
08 Aug 2019 0 600 575 595 573 33,624,500 34
09 Aug 2019 0 590 590 590 26 1,534,000 5
12 Aug 2019 0 595 580 585 193 11,240,000 18
16 Aug 2019 0 585 580 580 3,717 215,601,500 45
20 Aug 2019 0 585 555 555 2,086 117,650,500 72
21 Aug 2019 0 575 555 560 27,516 1,543,166,500 84
29 Aug 2019 0 570 555 560 12,167 681,090,500 91
30 Aug 2019 0 565 560 560 84 4,730,000 12
03 Sep 2019 0 560 550 550 3,236 180,568,500 41
04 Sep 2019 0 560 510 535 11,572 609,063,500 316
05 Sep 2019 0 550 535 540 6,019 325,549,000 72
06 Sep 2019 0 545 540 545 325 17,608,500 46
11 Sep 2019 0 545 535 535 363 19,514,500 36
12 Sep 2019 0 595 540 550 1,816 99,815,500 74
13 Sep 2019 0 575 560 560 170,622 9,555,480,500 126
16 Sep 2019 0 580 560 560 2,420 136,875,500 53
17 Sep 2019 0 575 560 565 11,125 638,078,500 48
18 Sep 2019 0 565 560 560 5,254 294,324,000 36
19 Sep 2019 0 575 550 550 186,668 10,453,337,500 644
23 Sep 2019 0 550 535 540 2,013 108,645,500 69
24 Sep 2019 0 550 540 540 107 5,780,500 10
25 Sep 2019 0 540 535 540 446 23,981,000 29
30 Sep 2019 0 545 540 540 3,906 212,871,000 10
03 Oct 2019 0 540 535 535 5,317 284,610,500 25
04 Oct 2019 0 565 535 535 137 7,363,000 18
07 Oct 2019 0 560 530 530 234 12,774,000 19
08 Oct 2019 0 540 530 530 46 2,450,000 6
09 Oct 2019 0 540 525 530 87 4,610,000 15
10 Oct 2019 0 555 490 545 5,680 291,774,400 119
11 Oct 2019 0 575 545 570 16,408 937,025,500 97
14 Oct 2019 0 615 570 590 119,558 7,169,575,500 153
16 Oct 2019 0 585 560 565 838 47,387,500 36
18 Oct 2019 0 570 555 560 479 26,822,000 20
21 Oct 2019 0 600 555 580 1,943 114,691,500 27
23 Oct 2019 0 585 580 580 11,948 695,486,500 39
24 Oct 2019 0 600 580 600 4,300 254,285,500 86
25 Oct 2019 0 605 590 600 13,006 785,432,000 99
28 Oct 2019 0 600 595 595 1,867 111,977,500 28
29 Oct 2019 0 610 595 600 18,159 1,091,884,000 198
30 Oct 2019 0 600 595 600 4,391 263,338,500 43
31 Oct 2019 0 610 600 605 6,289 379,219,500 51
01 Nov 2019 0 605 595 595 1,592 95,806,000 36
05 Nov 2019 0 600 580 600 5,959 357,523,500 23
06 Nov 2019 0 600 600 600 3,838 230,280,000 20
07 Nov 2019 0 600 585 600 8,107 486,153,000 43
08 Nov 2019 0 600 595 595 24,414 1,464,700,500 66
11 Nov 2019 0 600 595 600 392 23,460,000 13
13 Nov 2019 0 600 590 590 2,784 166,551,500 23
14 Nov 2019 0 600 590 595 1,667 99,292,000 17
19 Nov 2019 0 595 575 580 21,456 1,242,757,500 80
20 Nov 2019 0 580 570 570 5,956 342,810,500 64
21 Nov 2019 0 585 555 555 36,542 2,096,772,500 212
22 Nov 2019 0 585 565 575 59,393 3,414,686,500 496
26 Nov 2019 0 605 580 580 106,297 6,218,479,000 62
27 Nov 2019 0 585 570 580 5,602 321,899,500 80
29 Nov 2019 0 570 560 570 2,230 126,155,500 68
02 Dec 2019 0 595 580 595 5,338 314,005,500 38
03 Dec 2019 0 595 580 580 1,427 83,318,000 39
04 Dec 2019 0 590 570 585 4,324 250,328,500 90
05 Dec 2019 0 590 575 580 8,480 493,032,500 166
06 Dec 2019 0 590 570 570 479 27,522,000 39
10 Dec 2019 0 570 550 555 11,523 643,435,500 256
11 Dec 2019 0 565 550 555 9,494 527,647,500 183

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BFIN : 49 IDR) 13 Jun 2019 17 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Cash Dividend (1 BFIN : 16 IDR) 24 Apr 2018 27 Apr 2018 18 May 2018 Active
Proxy Voting   - 22 Mar 2018 17 Apr 2018 Active
Cash Dividend (1 BFIN : 23 IDR) 28 Nov 2017 04 Dec 2017 18 Dec 2017 Active
Proxy Voting   - 02 Oct 2017 25 Oct 2017 Active
Mandatory Conversion (1 BFIN : 10 BFIN ) - 07 Jun 2017 08 Jun 2017 Active
Cash Dividend (1 BFIN : 110 IDR) 26 Apr 2017 02 May 2017 18 May 2017 Active
Proxy Voting   - 23 Mar 2017 18 Apr 2017 Active
Cash Dividend (1 BFIN : 150 IDR) 28 Nov 2016 01 Dec 2016 16 Dec 2016 Active
Cash Dividend (1 BFIN : 70 IDR) 02 May 2016 09 May 2016 25 May 2016 Active
Proxy Voting   - 31 Mar 2016 25 Apr 2016 Active
Cash Dividend (1 BFIN : 138 IDR) 26 Nov 2015 01 Dec 2015 16 Dec 2015 Active
Proxy Voting   - 13 Aug 2015 08 Sep 2015 Active
Cash Dividend (1 BFIN : 54 IDR) 22 Apr 2015 27 Apr 2015 15 May 2015 Active
Proxy Voting   - 20 Mar 2015 15 Apr 2015 Active
Cash Dividend (1 BFIN : 138 IDR) 02 Jan 2015 07 Jan 2015 15 Jan 2015 Active
Cash Dividend (1 BFIN : 124.7 IDR) 24 Jul 2014 05 Aug 2014 19 Aug 2014 Active
Proxy Voting   - 17 Apr 2014 06 May 2014 Active
Proxy Voting   - 29 Apr 2013 16 May 2013 Active
Mandatory Conversion (1 BFIN : 2 BFIN ) - 09 Aug 2012 10 Aug 2012 Active
Proxy Voting   - 04 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 27 May 2011 15 Jun 2011 Active
Cash Dividend (1 BFIN : 78 IDR) 17 May 2010 20 May 2010 04 Jun 2010 Active
Proxy Voting   - 06 Apr 2010 22 Apr 2010 Active
Cash Dividend (1 BFIN : 57 IDR) 12 Jan 2010 15 Jan 2010 29 Jan 2010 Active
Cash Dividend (1 BFIN : 107 IDR) 19 Jun 2009 24 Jun 2009 09 Jul 2009 Active
Proxy Voting   - 29 Apr 2009 15 May 2009 Active
Cash Dividend (1 BFIN : 102 IDR) 09 Jun 2008 12 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 18 Mar 2008 08 Apr 2008 Active
Cash Dividend   02 May 2007 07 May 2007 23 May 2007 Active
Proxy Voting   - 22 Mar 2007 11 Apr 2007 Active
Cash Dividend   31 May 2006 05 Jun 2006 19 Jun 2006 Active
Proxy Voting   - 20 Apr 2006 08 May 2006 Active
Cash Dividend   09 Jun 2005 14 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 29 Apr 2005 17 May 2005 Active
Cash Dividend   30 Apr 2004 06 May 2004 21 May 2004 Active
Proxy Voting   - 24 Mar 2004 12 Apr 2004 Active
Proxy Voting   - 02 May 2003 20 May 2003 Active
Cash Dividend   12 Mar 2003 17 Mar 2003 31 Mar 2003 Active
Cash Dividend   02 Dec 2002 11 Dec 2002 27 Dec 2002 Active
Proxy Voting   - 27 Mar 2002 18 Apr 2002 Active