What is the all time high of BFIN?

PT BFI Finance Indonesia Tbk (BFIN) closed at its highest ever adjusted price, IDR 1,227, on Jun 12, 2023. Its lowest close was IDR 1.45 on Nov 14, 2001.

How much has BFIN returned over the last 10 years?

+406.8% in price terms from the close ten years before Sep 28, 2026, which is +17.6% a year compounded. Over one year the return is +31.3%; over five years +21.5%.

What was the worst drawdown in BFIN history?

-69.0% from the Apr 20, 2018 peak to the Mar 30, 2020 trough on adjusted closes; the previous peak was regained on Jan 21, 2021.

How far back does BFIN historical data go?

The daily series starts on May 15, 2001 and runs to Sep 28, 2026: 6,301 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BFIN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BFIN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 15, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BFIN?

Among complete calendar years, 2003 was the best at +208.9% and 2012 the worst at -28.9%, measured close to close.

IDX · BFIN · stock

PT BFI Finance Indonesia Tbk (BFIN) stock price history

Every IDX trading session of PT BFI Finance Indonesia Tbk from May 15, 2001 to Sep 28, 2026: 6,301 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BFIN data, free key Year by year table

BFIN adjusted close, 2001 to 2026

BFINPT BFI Finance Indonesia Tbk

IDR 940.00+31.3% over one year

IDR 1,227
All time high, 2023: IDR 1,040
52 week high, IDR 575.00 low: 6,301
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BFIN key facts

PT BFI Finance Indonesia Tbk (BFIN) closed at IDR 940.00 on Sep 28, 2026 on IDX.
BFIN's all time high close is IDR 1,227, set on Jun 12, 2023; its all time low close is IDR 1.45 on Nov 14, 2001.
BFIN's 52 week range is IDR 575.00 to IDR 1,040.
BFIN returned +31.3% over the year to Sep 28, 2026 and +21.5% over five years.
Over ten years BFIN returned +407%, +17.6% a year compounded.
BFIN's deepest drawdown was -69.0% from Apr 20, 2018 to Mar 30, 2020.
DataCedar holds 6,301 daily sessions of BFIN history from May 15, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BFIN price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BFIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.2%
3 months	+22.9%
6 months	+40.3%
Year to date	+41.3%
1 year	+31.3%
3 years	+2.6%
5 years	+21.5%
10 years	+406.8%
Since May 15, 2001	+54,499%
Compound annual growth, 25.4 years	+28.2%

BFIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,227 on Jun 12, 2023
All time low close: IDR 1.45 on Nov 14, 2001
52 week high: IDR 1,040 on Sep 8, 2026
52 week low: IDR 575.00 on Jun 8, 2026
Deepest drawdown: -69.0% from Apr 20, 2018 to Mar 30, 2020, recovered Jan 21, 2021
Best single session: +44.4% on May 23, 2001
Worst single session: -29.4% on Jan 2, 2002
Volatility, 1 year annualised: 42.7%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2001: 546×
Best calendar year: 2003, +209%
Worst calendar year: 2012, -29%

BFIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 15, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 670.00	IDR 1,040	IDR 575.00	IDR 940.00	+41.3%	4.7B	179
2025	IDR 823.07	IDR 851.92	IDR 608.55	IDR 665.25	-19.6%	2.8B	236
2024	IDR 1,001	IDR 1,142	IDR 679.62	IDR 827.45	-17.0%	3.7B	237
2023	IDR 826.80	IDR 1,239	IDR 771.12	IDR 996.85	+20.0%	3.9B	239
2022	IDR 880.97	IDR 1,109	IDR 710.09	IDR 830.74	-6.9%	5.9B	246
2021	IDR 428.42	IDR 928.32	IDR 413.65	IDR 892.36	+115.7%	18.8B	247
2020	IDR 396.05	IDR 469.05	IDR 164.08	IDR 413.65	+4.4%	5.6B	242
2019	IDR 434.30	IDR 483.28	IDR 346.54	IDR 396.05	-8.8%	282.3M	258
2018	IDR 435.37	IDR 589.04	IDR 326.54	IDR 434.30	-0.2%	241.7M	261
2017	IDR 211.95	IDR 454.90	IDR 187.73	IDR 435.37	+105.4%	398.6M	254
2016	IDR 157.50	IDR 218.00	IDR 133.31	IDR 211.95	+34.6%	224.7M	246
2015	IDR 128.02	IDR 160.28	IDR 121.99	IDR 157.50	+26.7%	381.1M	245
2014	IDR 117.10	IDR 128.52	IDR 95.08	IDR 124.31	+6.2%	368.4M	244
2013	IDR 94.85	IDR 126.47	IDR 88.99	IDR 117.10	+23.5%	666.4M	244
2012	IDR 133.49	IDR 133.49	IDR 79.63	IDR 94.85	-28.9%	812.7M	246
2011	IDR 87.82	IDR 177.99	IDR 62.06	IDR 133.49	+53.0%	2B	247
2010	IDR 33.76	IDR 98.36	IDR 33.76	IDR 87.24	+158.4%	1.7B	245
2009	IDR 19.64	IDR 35.94	IDR 13.89	IDR 33.76	+71.9%	455.1M	244
2008	IDR 23.54	IDR 25.00	IDR 14.48	IDR 19.64	-16.6%	556.1M	239
2007	IDR 22.55	IDR 28.28	IDR 19.95	IDR 23.54	+4.4%	1.6B	247
2006	IDR 16.04	IDR 23.08	IDR 15.20	IDR 22.55	+32.2%	1.1B	259
2005	IDR 20.05	IDR 22.22	IDR 15.20	IDR 17.06	-14.9%	2.3B	247
2004	IDR 16.19	IDR 25.90	IDR 10.02	IDR 20.05	+23.8%	19.6B	262
2003	IDR 5.24	IDR 16.59	IDR 4.53	IDR 16.19	+208.9%	4.3B	261
2002	IDR 2.34	IDR 6.20	IDR 1.65	IDR 5.24	+123.8%	1.2B	261
2001	IDR 1.72	IDR 4.41	IDR 1.45	IDR 2.34	n/a	342.4M	165

BFIN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 940.00	+1.1%
August 2026	IDR 930.00	+1.6%
July 2026	IDR 915.00	+24.5%
June 2026	IDR 735.00	+12.1%
May 2026	IDR 655.74	-13.7%
April 2026	IDR 760.28	+12.7%
March 2026	IDR 674.75	-9.6%
February 2026	IDR 746.03	+11.3%
January 2026	IDR 670.00	+0.7%
December 2025	IDR 665.25	-2.1%
November 2025	IDR 679.72	-6.8%
October 2025	IDR 729.57	+5.2%

About the BFIN data

Daily bars. 6,301 sessions from May 15, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BELI PT Global Digital Niaga Tbk
BELL PT Trisula Textile Industries Tbk
BESS PT Batulicin Nusantara Maritim Tbk
BEST PT Bekasi Fajar Industrial Estate Tbk
BGTG PT Bank Ganesha Tbk
BHIT PT MNC Asia Holding Tbk
BIKE PT Sepeda Bersama Indonesia Tbk
BINA PT Bank Ina Perdana Tbk

Browse IDX

Historical data guides

Common questions

BFIN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market