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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
12 Dec 2019 0 560 525 530 250,555 13,392,478,000 2,646
13 Dec 2019 0 530 500 500 75,342 3,820,765,500 1,056
16 Dec 2019 0 560 510 545 12,494 664,639,500 260
17 Dec 2019 0 600 545 570 38,452 2,223,363,000 376
18 Dec 2019 0 580 550 570 3,313 188,090,000 53
19 Dec 2019 0 570 550 560 2,185 122,341,000 92
20 Dec 2019 0 570 550 570 1,116 61,470,500 26
23 Dec 2019 0 585 550 585 16,037 931,797,500 117
26 Dec 2019 0 585 565 570 1,980 113,218,000 71
27 Dec 2019 0 570 565 565 1,409 79,825,500 21
30 Dec 2019 0 575 560 560 1,156 64,967,500 36
02 Jan 2020 0 570 555 555 855 47,780,000 29
06 Jan 2020 0 575 565 570 2,014 114,686,000 54
07 Jan 2020 0 580 570 570 1,287 73,362,000 31
10 Jan 2020 0 565 555 560 809 45,707,000 17
14 Jan 2020 0 570 555 565 3,138 176,015,000 48
15 Jan 2020 0 570 555 565 1,370 76,251,500 24
16 Jan 2020 0 565 555 565 1,115 61,959,000 15
17 Jan 2020 0 570 560 570 662 37,563,000 26
30 Jan 2020 0 555 545 550 2,444 133,401,500 20
04 Feb 2020 0 545 540 545 27,858 1,518,207,000 15
07 Feb 2020 0 560 540 550 1,005 55,174,500 24
10 Feb 2020 0 550 545 550 568 31,239,000 14
12 Feb 2020 0 545 535 535 643 34,549,000 38
13 Feb 2020 0 535 515 525 9,158 479,125,500 150
14 Feb 2020 0 530 525 525 367 19,336,500 54
17 Feb 2020 0 525 500 500 12,466 640,593,000 162
18 Feb 2020 0 500 496 500 11,469 573,064,000 307
19 Feb 2020 0 505 498 500 3,493 174,852,900 83
20 Feb 2020 0 505 498 498 16,391 819,253,800 157
21 Feb 2020 0 500 496 496 2,512 124,952,400 77
24 Feb 2020 0 496 460 486 19,630 952,240,800 209
26 Feb 2020 0 498 480 480 6,893 334,000,000 54
28 Feb 2020 0 482 450 452 9,748 446,049,200 205
03 Mar 2020 0 450 448 450 1,209 54,376,400 85
09 Mar 2020 0 450 420 428 53,768 2,314,413,000 63
11 Mar 2020 0 448 410 410 7,329 310,670,000 83
12 Mar 2020 0 414 398 408 20,243 811,296,400 70
13 Mar 2020 0 400 380 380 50,431 1,918,021,800 126
16 Mar 2020 0 382 364 366 29,213 1,086,813,400 158
18 Mar 2020 0 340 320 322 22,119 709,248,000 105
19 Mar 2020 0 310 300 300 13,337 400,322,000 77
20 Mar 2020 0 312 280 310 124,034 3,836,622,800 201
23 Mar 2020 0 302 290 290 5,141 149,106,000 52
24 Mar 2020 0 300 290 290 1,487 43,498,800 79
26 Mar 2020 0 300 270 270 37,510 1,051,187,400 607
27 Mar 2020 0 276 254 258 56,659 1,472,186,200 435
30 Mar 2020 0 260 240 240 19,399 471,307,400 271
31 Mar 2020 0 264 234 240 23,121 570,722,000 273
01 Apr 2020 0 252 232 240 10,307 254,580,200 109
02 Apr 2020 0 290 236 278 29,907 810,387,800 236
03 Apr 2020 0 284 268 278 6,782 187,139,400 139
06 Apr 2020 0 300 274 290 9,894 284,139,400 124
07 Apr 2020 0 348 290 334 3,958 126,203,800 122
09 Apr 2020 0 346 314 346 708 22,891,600 47
13 Apr 2020 0 346 322 322 5,434 175,608,000 83
14 Apr 2020 0 336 324 330 3,470 114,749,000 53
15 Apr 2020 0 346 324 324 18,246 603,200,800 65
20 Apr 2020 0 324 304 324 682 22,011,800 23
27 Apr 2020 0 330 300 330 2,097 64,875,000 62
28 Apr 2020 0 350 326 328 14,034 461,300,600 119
29 Apr 2020 0 330 314 326 5,484 178,758,400 32
04 May 2020 0 330 306 306 15,031 472,622,800 363
05 May 2020 0 308 286 290 25,545 748,015,800 562
06 May 2020 0 320 290 290 13,006 379,298,000 171
08 May 2020 0 310 288 290 15,458 448,945,200 146
11 May 2020 0 296 286 290 5,112 148,179,000 239
12 May 2020 0 300 290 292 20,656 610,453,400 323
13 May 2020 0 298 288 294 1,481 43,281,400 59
14 May 2020 0 298 290 290 627 18,377,400 43
15 May 2020 0 294 286 288 2,842 82,066,400 86
18 May 2020 0 292 286 288 9,574 277,939,000 58
19 May 2020 0 292 288 290 6,187 179,237,200 104
20 May 2020 0 290 278 282 18,275 521,302,800 173
26 May 2020 0 284 276 280 34,013 953,757,200 164
27 May 2020 0 308 282 298 150,944 4,542,355,600 143
28 May 2020 0 302 288 296 12,972 385,821,200 162
29 May 2020 0 320 296 320 43,990 1,345,699,200 172
02 Jun 2020 0 322 302 306 2,814 86,387,200 188
03 Jun 2020 0 312 306 310 8,125 249,573,200 129
04 Jun 2020 0 316 302 306 30,248 939,755,600 298
05 Jun 2020 0 308 300 308 5,245 159,848,600 154
08 Jun 2020 0 328 308 326 12,694 408,777,200 288
09 Jun 2020 0 334 320 322 56,560 1,856,701,600 427
10 Jun 2020 0 326 310 310 30,831 969,117,200 229
11 Jun 2020 0 316 304 314 5,007 154,712,800 115
12 Jun 2020 0 308 294 300 50,801 1,522,253,000 754
15 Jun 2020 0 300 290 298 20,462 611,832,400 243
16 Jun 2020 0 300 292 296 15,024 448,711,400 340
17 Jun 2020 0 300 286 288 65,617 1,906,456,400 983
18 Jun 2020 0 288 282 284 71,134 2,034,085,600 608
19 Jun 2020 0 288 284 286 98,104 2,811,493,200 715
22 Jun 2020 0 300 286 286 200,214 5,826,898,000 1,072
23 Jun 2020 0 292 286 288 82,054 2,365,317,600 576
24 Jun 2020 0 290 280 282 253,702 7,245,877,600 994
25 Jun 2020 0 290 282 286 115,423 3,305,780,600 605
26 Jun 2020 0 294 286 288 168,657 4,881,365,800 1,181
29 Jun 2020 0 294 284 284 157,926 4,537,542,400 673
30 Jun 2020 0 290 280 282 162,999 4,624,902,800 780
01 Jul 2020 0 284 280 280 54,307 1,531,639,600 411
02 Jul 2020 0 290 280 284 163,435 4,640,249,600 661
03 Jul 2020 0 290 282 286 230,482 6,596,132,800 766
06 Jul 2020 0 290 282 286 312,416 8,946,185,600 694
07 Jul 2020 0 290 282 282 359,084 10,216,676,800 1,078
08 Jul 2020 0 274 270 270 182,445 4,953,185,600 1,145
09 Jul 2020 0 274 270 272 93,740 2,548,588,000 693
10 Jul 2020 0 282 272 280 540,127 15,091,007,800 1,791
13 Jul 2020 0 286 276 276 511,762 14,223,744,400 1,858
14 Jul 2020 0 280 268 272 101,793 2,767,270,200 842
15 Jul 2020 0 276 272 272 27,876 761,316,600 329
16 Jul 2020 0 276 272 276 34,099 934,135,000 286
17 Jul 2020 0 280 272 274 48,595 1,334,549,000 377
20 Jul 2020 0 276 260 262 328,053 8,783,437,600 1,676
21 Jul 2020 0 268 262 268 39,816 1,061,348,400 488
22 Jul 2020 0 274 258 272 138,362 3,683,457,200 576
23 Jul 2020 0 274 266 268 69,323 1,868,412,600 559
24 Jul 2020 0 274 268 270 52,950 1,435,749,200 424
27 Jul 2020 0 284 262 280 190,003 5,243,777,400 1,131
28 Jul 2020 0 284 276 278 101,759 2,842,966,800 711
29 Jul 2020 0 278 270 274 37,958 1,038,858,800 359
30 Jul 2020 0 326 274 290 905,934 26,905,981,200 5,653
03 Aug 2020 0 296 272 282 345,045 9,837,139,600 2,181
04 Aug 2020 0 286 274 280 77,249 2,159,466,600 746
05 Aug 2020 0 290 276 280 53,040 1,491,993,600 572
06 Aug 2020 0 282 276 280 63,864 1,782,657,600 428
07 Aug 2020 0 290 276 284 228,396 6,455,581,400 1,415
10 Aug 2020 0 318 278 318 864,183 26,379,484,400 5,425
11 Aug 2020 0 382 322 358 2,286,514 81,515,948,200 13,706
12 Aug 2020 0 374 350 360 531,772 19,177,741,600 2,651

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BFIN : 12 IDR) 07 Jul 2020 09 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 20 Mar 2020 15 Apr 2020 Cancelled
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