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 May 2021
99.89% Scripless = 15,950,005,700.000
Local Percentage
29.86%
Foreign Percentage
70.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
13 Aug 2020 0 360 336 340 412,497 14,134,862,200 1,522
14 Aug 2020 0 352 338 342 126,806 4,366,156,400 522
18 Aug 2020 0 368 344 360 307,625 11,069,889,400 1,977
19 Aug 2020 0 416 362 400 1,650,831 65,162,818,400 9,770
24 Aug 2020 0 432 380 416 836,994 34,741,978,200 6,021
25 Aug 2020 0 428 410 418 411,537 17,296,450,200 3,087
26 Aug 2020 0 416 408 414 107,505 4,435,159,200 1,373
27 Aug 2020 0 436 408 430 595,455 25,282,596,400 3,671
28 Aug 2020 0 434 416 418 199,947 8,453,625,800 1,677
31 Aug 2020 0 436 390 410 369,145 15,539,467,600 2,523
01 Sep 2020 0 416 396 412 85,582 3,494,825,600 852
02 Sep 2020 0 418 408 416 76,057 3,154,995,000 502
03 Sep 2020 0 444 408 424 684,505 29,416,875,400 4,601
04 Sep 2020 0 424 408 414 124,337 5,175,491,600 903
07 Sep 2020 0 422 408 410 96,319 3,951,597,200 870
08 Sep 2020 0 414 408 410 49,498 2,031,387,000 411
09 Sep 2020 0 410 386 392 270,266 10,665,364,600 1,991
10 Sep 2020 0 380 366 370 418,755 15,470,906,800 2,003
11 Sep 2020 0 388 350 382 99,337 3,744,426,800 786
14 Sep 2020 0 396 382 390 50,622 1,976,186,800 449
15 Sep 2020 0 400 382 382 30,770 1,187,482,000 365
16 Sep 2020 0 392 372 374 88,393 3,369,440,400 915
17 Sep 2020 0 380 366 370 30,868 1,142,821,200 398
18 Sep 2020 0 376 364 364 34,650 1,271,851,200 424
21 Sep 2020 0 374 358 360 61,998 2,252,535,600 546
22 Sep 2020 0 382 354 364 125,137 4,565,768,400 1,191
23 Sep 2020 0 374 352 356 38,762 1,389,988,000 544
24 Sep 2020 0 358 342 344 45,705 1,591,813,000 367
25 Sep 2020 0 360 340 346 49,909 1,755,554,200 780
28 Sep 2020 0 378 354 370 120,730 4,427,389,600 1,599
29 Sep 2020 0 400 370 396 436,723 17,001,798,600 3,923
30 Sep 2020 0 408 390 406 399,327 16,001,466,600 3,295
01 Oct 2020 0 412 394 396 83,619 3,355,587,000 818
02 Oct 2020 0 398 370 380 58,645 2,241,135,200 781
05 Oct 2020 0 400 380 390 60,025 2,347,010,800 721
06 Oct 2020 0 396 384 384 21,231 822,488,600 366
07 Oct 2020 0 386 380 382 6,860 262,509,800 188
08 Oct 2020 0 388 382 382 10,908 419,998,600 186
09 Oct 2020 0 408 380 404 115,390 4,589,195,800 995
12 Oct 2020 0 412 380 394 410,500 16,152,994,200 3,522
13 Oct 2020 0 394 384 386 121,768 4,716,838,200 967
14 Oct 2020 0 392 384 386 104,010 4,024,567,600 695
15 Oct 2020 0 388 384 384 39,125 1,507,189,800 379
16 Oct 2020 0 396 380 384 140,947 5,461,242,800 1,366
19 Oct 2020 0 388 382 386 91,243 3,514,651,800 425
20 Oct 2020 0 386 378 380 61,828 2,351,198,200 693
21 Oct 2020 0 384 374 378 62,575 2,360,927,400 576
22 Oct 2020 0 378 372 376 25,838 969,633,400 475
23 Oct 2020 0 380 374 378 22,084 833,138,800 257
26 Oct 2020 0 384 378 380 13,892 528,494,800 318
27 Oct 2020 0 390 374 384 41,010 1,570,121,600 593
02 Nov 2020 0 388 376 376 40,145 1,523,381,400 504
03 Nov 2020 0 406 374 392 303,157 11,887,604,000 2,075
04 Nov 2020 0 396 380 380 114,277 4,426,373,200 1,134
05 Nov 2020 0 388 380 384 30,146 1,162,017,600 372
06 Nov 2020 0 398 382 386 38,059 1,474,999,600 488
09 Nov 2020 0 400 386 386 97,234 3,809,285,400 755
10 Nov 2020 0 396 388 390 37,860 1,475,806,000 462
11 Nov 2020 0 394 388 388 45,119 1,760,655,800 392
12 Nov 2020 0 392 388 388 26,883 1,045,114,400 271
13 Nov 2020 0 394 386 386 34,782 1,351,246,400 654
16 Nov 2020 0 390 384 388 27,929 1,079,702,000 381
18 Nov 2020 0 416 400 406 114,669 4,697,169,000 1,084
19 Nov 2020 0 434 402 428 736,524 31,261,462,400 4,823
20 Nov 2020 0 434 400 400 1,033,249 42,283,957,400 6,338
23 Nov 2020 0 404 392 400 288,918 11,531,024,800 2,550
24 Nov 2020 0 406 398 400 203,071 8,112,219,600 1,816
26 Nov 2020 0 418 398 400 973,643 39,117,969,600 4,853
27 Nov 2020 0 406 394 396 391,132 15,626,488,200 2,640
30 Nov 2020 0 398 372 382 421,620 16,360,695,000 3,767
01 Dec 2020 0 392 376 390 200,105 7,709,758,000 2,066
02 Dec 2020 0 400 386 398 202,784 8,024,951,200 1,637
03 Dec 2020 0 408 394 396 950,360 37,994,222,600 3,448
04 Dec 2020 0 426 388 426 1,339,526 55,317,637,600 4,625
07 Dec 2020 0 448 398 398 3,942,765 170,566,211,400 12,952
08 Dec 2020 0 426 402 408 1,861,142 76,281,599,000 7,805
10 Dec 2020 0 414 390 396 1,773,123 70,878,348,000 5,592
11 Dec 2020 0 404 392 404 596,564 23,750,858,400 2,576
14 Dec 2020 0 416 404 414 614,304 25,215,516,000 3,264
15 Dec 2020 0 414 398 406 768,477 30,960,260,200 3,120
16 Dec 2020 0 420 406 412 841,227 34,754,099,800 3,625
17 Dec 2020 0 426 406 414 748,916 31,169,559,400 3,158
18 Dec 2020 0 428 412 426 649,185 27,426,019,600 3,080
21 Dec 2020 0 490 420 486 3,423,095 157,661,297,000 8,943
22 Dec 2020 0 525 482 496 3,018,729 151,196,697,300 8,357
23 Dec 2020 0 615 492 605 4,615,941 259,814,220,300 10,307
28 Dec 2020 0 635 570 585 1,227,833 72,068,318,000 3,803
29 Dec 2020 0 635 560 560 552,813 31,761,282,000 1,801
30 Dec 2020 0 605 550 560 1,088,092 62,209,048,000 2,142
04 Jan 2021 0 620 560 615 1,300,414 77,498,718,000 3,743
05 Jan 2021 0 650 595 630 1,251,582 78,862,703,500 3,845
06 Jan 2021 0 640 605 620 927,867 58,018,433,500 2,920
07 Jan 2021 0 665 620 645 885,323 56,983,198,500 3,523
08 Jan 2021 0 655 625 630 299,857 19,080,162,000 1,300
11 Jan 2021 0 640 610 620 327,448 20,251,540,000 1,261
12 Jan 2021 0 670 600 610 321,253 19,642,124,500 1,272
13 Jan 2021 0 630 585 600 374,651 22,527,677,000 1,152
14 Jan 2021 0 610 580 585 432,597 25,516,461,500 1,402
15 Jan 2021 0 660 580 655 1,909,755 121,793,700,000 4,359
18 Jan 2021 0 665 610 620 558,112 35,519,863,000 2,297
19 Jan 2021 0 675 600 645 908,578 58,333,887,000 4,438
20 Jan 2021 0 715 635 700 1,486,611 102,735,529,500 5,729
21 Jan 2021 0 795 710 765 2,211,947 167,056,439,000 5,842
22 Jan 2021 0 780 725 760 1,631,694 122,655,373,500 4,337
25 Jan 2021 0 765 710 755 992,878 72,830,206,500 3,682
26 Jan 2021 0 760 705 705 670,267 48,270,343,500 2,403
27 Jan 2021 0 700 660 695 533,543 36,378,576,500 2,462
28 Jan 2021 0 690 650 650 552,952 36,525,400,000 1,460
29 Jan 2021 0 680 630 675 1,300,850 86,068,271,500 3,305
01 Feb 2021 0 710 650 700 606,382 41,924,262,500 2,090
02 Feb 2021 0 715 675 680 465,967 31,941,726,500 2,194
03 Feb 2021 0 705 675 680 315,014 21,701,050,500 1,544
04 Feb 2021 0 685 660 670 467,056 31,373,007,500 1,443
05 Feb 2021 0 685 665 685 160,490 10,896,319,500 1,010
08 Feb 2021 0 710 685 685 341,587 23,713,581,500 1,804
09 Feb 2021 0 700 675 680 292,864 20,155,108,500 2,567
10 Feb 2021 0 730 675 690 175,158 12,040,911,000 1,102
11 Feb 2021 0 695 665 675 334,503 22,654,275,000 2,954
15 Feb 2021 0 730 675 730 731,658 51,508,426,500 5,581
16 Feb 2021 0 735 705 720 523,657 37,591,052,500 2,526
17 Feb 2021 0 765 710 735 1,156,669 85,118,307,000 5,000
18 Feb 2021 0 750 715 725 224,847 16,490,943,000 2,752
19 Feb 2021 0 730 705 710 356,054 25,404,455,000 2,809
22 Feb 2021 0 740 710 710 583,871 42,264,818,500 3,270
23 Feb 2021 0 785 715 725 1,737,073 129,871,717,000 10,869
24 Feb 2021 0 740 700 710 776,370 55,474,783,500 7,169
25 Feb 2021 0 730 700 705 586,435 41,777,247,500 3,327
26 Feb 2021 0 705 670 685 768,605 52,664,067,000 4,900
01 Mar 2021 0 700 680 690 299,561 20,621,135,000 3,277
02 Mar 2021 0 700 680 685 226,221 15,498,939,500 1,766
03 Mar 2021 0 695 675 680 221,844 15,221,440,500 2,180
04 Mar 2021 0 685 655 680 290,952 19,506,036,000 1,879
05 Mar 2021 0 680 655 665 361,630 24,032,684,500 1,500
08 Mar 2021 0 705 660 685 704,286 48,327,667,500 2,830
09 Mar 2021 0 715 680 705 749,876 52,401,232,000 3,670
10 Mar 2021 0 810 705 780 3,815,362 291,942,733,500 19,788
12 Mar 2021 0 825 770 815 1,754,150 139,950,056,500 14,090
15 Mar 2021 0 830 775 785 984,354 78,347,200,000 8,175
16 Mar 2021 0 835 765 770 1,078,378 85,053,107,000 7,155
17 Mar 2021 0 785 750 770 459,404 35,487,119,000 5,615
18 Mar 2021 0 795 765 775 683,057 53,182,292,000 7,805
19 Mar 2021 0 800 765 770 785,841 61,234,978,000 6,540
22 Mar 2021 0 775 740 745 656,460 49,502,076,000 6,313
23 Mar 2021 0 755 695 710 1,805,772 128,728,343,500 8,077
24 Mar 2021 0 720 690 705 608,569 42,924,098,500 3,208
25 Mar 2021 0 710 670 685 683,555 46,894,883,500 4,131
26 Mar 2021 0 705 680 690 501,691 34,797,798,000 3,554
29 Mar 2021 0 700 680 680 247,865 17,062,689,500 1,751
30 Mar 2021 0 690 655 655 519,766 34,546,010,500 3,076
31 Mar 2021 0 665 630 655 439,457 28,438,271,500 2,629
01 Apr 2021 0 680 650 680 409,492 27,433,799,500 3,700
05 Apr 2021 0 690 670 675 326,693 22,218,161,500 2,090
06 Apr 2021 0 685 670 675 123,308 8,335,709,500 1,131
07 Apr 2021 0 705 670 700 445,284 30,843,268,000 2,773
08 Apr 2021 0 725 705 715 593,801 42,456,183,000 3,865
09 Apr 2021 0 725 695 700 442,880 31,370,407,000 2,587
12 Apr 2021 0 710 680 685 242,108 16,683,956,500 1,726
13 Apr 2021 0 720 675 720 361,331 25,378,170,000 2,444
14 Apr 2021 0 750 720 740 1,229,212 91,305,594,500 8,050
15 Apr 2021 0 815 740 770 3,438,905 267,654,807,500 20,068
16 Apr 2021 0 795 760 770 1,472,465 114,570,026,000 8,911
19 Apr 2021 0 765 720 720 1,974,784 144,606,782,500 11,397
20 Apr 2021 0 770 700 715 428,408 30,557,119,500 4,336
21 Apr 2021 0 720 700 705 312,267 22,112,869,500 3,162
22 Apr 2021 0 720 685 695 409,840 28,563,067,500 3,532
23 Apr 2021 0 705 685 690 252,360 17,493,874,500 1,819
26 Apr 2021 0 715 690 690 302,293 21,190,588,500 2,173
27 Apr 2021 0 700 680 690 255,119 17,554,786,500 2,503
28 Apr 2021 0 700 680 685 283,907 19,450,665,000 4,086
29 Apr 2021 0 695 685 685 141,103 9,721,899,000 2,350
30 Apr 2021 0 695 675 675 312,875 21,264,132,500 2,611
03 May 2021 0 700 660 665 242,585 16,136,599,000 3,134
04 May 2021 0 665 650 660 386,327 25,283,418,000 3,281
05 May 2021 0 680 650 675 409,337 27,444,249,000 2,349
06 May 2021 0 710 655 660 213,781 14,175,343,500 2,540
07 May 2021 0 670 655 655 145,250 9,577,470,500 963
10 May 2021 0 670 650 665 170,789 11,338,268,000 1,046
11 May 2021 0 670 650 655 257,480 16,964,234,000 1,307

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2021 25 May 2021 Active
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