BFIN.JKBFIN.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $710.00 | $730.00 | $710.00 | $725.00 | 22.28M |
| 1/14/2026 | $710.00 | $715.00 | $705.00 | $705.00 | 18.64M |
| 1/13/2026 | $715.00 | $715.00 | $705.00 | $710.00 | 16.04M |
| 1/12/2026 | $715.00 | $715.00 | $710.00 | $715.00 | 13.61M |
| 1/9/2026 | $705.00 | $715.00 | $705.00 | $715.00 | 10.92M |
| 1/8/2026 | $710.00 | $715.00 | $705.00 | $705.00 | 21.63M |
| 1/7/2026 | $720.00 | $720.00 | $705.00 | $710.00 | 22.13M |
| 1/6/2026 | $715.00 | $725.00 | $715.00 | $720.00 | 13.38M |
| 1/5/2026 | $710.00 | $720.00 | $705.00 | $715.00 | 12.77M |
| 1/2/2026 | $705.00 | $715.00 | $700.00 | $710.00 | 10.51M |
| 12/30/2025 | $705.00 | $715.00 | $700.00 | $700.00 | 13.72M |
| 12/29/2025 | $710.00 | $715.00 | $705.00 | $705.00 | 7.62M |
| 12/24/2025 | $705.00 | $710.00 | $700.00 | $705.00 | 8.67M |
| 12/23/2025 | $710.00 | $710.00 | $705.00 | $705.00 | 4.47M |
| 12/22/2025 | $700.00 | $710.00 | $700.00 | $710.00 | 5.43M |
| 12/19/2025 | $710.00 | $710.00 | $700.00 | $700.00 | 15.57M |
| 12/18/2025 | $710.00 | $715.00 | $705.00 | $710.00 | 9.21M |
| 12/17/2025 | $715.00 | $715.00 | $700.00 | $710.00 | 15.82M |
| 12/16/2025 | $720.00 | $720.00 | $710.00 | $710.00 | 7.93M |
| 12/15/2025 | $715.00 | $720.00 | $710.00 | $720.00 | 10.56M |
| 12/12/2025 | $715.00 | $725.00 | $710.00 | $715.00 | 15.43M |
| 12/11/2025 | $725.00 | $725.00 | $710.00 | $715.00 | 36.39M |
| 12/10/2025 | $755.00 | $760.00 | $750.00 | $755.00 | 29.11M |
| 12/9/2025 | $760.00 | $760.00 | $745.00 | $755.00 | 33.14M |
| 12/8/2025 | $760.00 | $765.00 | $750.00 | $755.00 | 24.98M |
| 12/5/2025 | $760.00 | $760.00 | $750.00 | $755.00 | 23.54M |
| 12/4/2025 | $765.00 | $770.00 | $755.00 | $760.00 | 27.55M |
| 12/3/2025 | $765.00 | $770.00 | $760.00 | $765.00 | 15.92M |
| 12/2/2025 | $755.00 | $765.00 | $750.00 | $760.00 | 26.06M |
| 12/1/2025 | $750.00 | $760.00 | $750.00 | $755.00 | 18.50M |
| 11/28/2025 | $760.00 | $760.00 | $750.00 | $750.00 | 14.88M |
| 11/27/2025 | $765.00 | $770.00 | $750.00 | $755.00 | 13.88M |
| 11/26/2025 | $755.00 | $765.00 | $750.00 | $765.00 | 31.93M |
| 11/25/2025 | $760.00 | $765.00 | $745.00 | $750.00 | 45.67M |
| 11/24/2025 | $760.00 | $765.00 | $750.00 | $760.00 | 38.88M |
| 11/21/2025 | $765.00 | $775.00 | $755.00 | $760.00 | 25.55M |
| 11/20/2025 | $770.00 | $780.00 | $760.00 | $760.00 | 17.01M |
| 11/19/2025 | $770.00 | $780.00 | $760.00 | $780.00 | 16.25M |
| 11/18/2025 | $770.00 | $780.00 | $765.00 | $770.00 | 11.35M |
| 11/17/2025 | $760.00 | $780.00 | $755.00 | $775.00 | 12.76M |
| 11/14/2025 | $760.00 | $765.00 | $755.00 | $755.00 | 20.34M |
| 11/13/2025 | $770.00 | $780.00 | $755.00 | $760.00 | 20.25M |
| 11/12/2025 | $770.00 | $775.00 | $760.00 | $765.00 | 10.07M |
| 11/11/2025 | $785.00 | $785.00 | $755.00 | $765.00 | 19.19M |
| 11/10/2025 | $780.00 | $785.00 | $775.00 | $785.00 | 10.80M |
| 11/7/2025 | $770.00 | $795.00 | $770.00 | $780.00 | 17.06M |
| 11/6/2025 | $785.00 | $785.00 | $765.00 | $765.00 | 13.14M |
| 11/5/2025 | $785.00 | $785.00 | $770.00 | $780.00 | 18.43M |
| 11/4/2025 | $795.00 | $800.00 | $785.00 | $785.00 | 20.72M |
| 11/3/2025 | $805.00 | $815.00 | $785.00 | $795.00 | 21.55M |
| 10/31/2025 | $805.00 | $810.00 | $795.00 | $805.00 | 24.41M |
| 10/30/2025 | $790.00 | $810.00 | $785.00 | $805.00 | 47.41M |
| 10/29/2025 | $795.00 | $795.00 | $780.00 | $790.00 | 36.47M |
| 10/28/2025 | $785.00 | $795.00 | $775.00 | $785.00 | 28.85M |
| 10/27/2025 | $780.00 | $790.00 | $765.00 | $780.00 | 63.51M |
| 10/24/2025 | $765.00 | $780.00 | $760.00 | $775.00 | 36.13M |
| 10/23/2025 | $765.00 | $770.00 | $750.00 | $770.00 | 18.50M |
| 10/22/2025 | $775.00 | $780.00 | $750.00 | $765.00 | 18.27M |
| 10/21/2025 | $775.00 | $780.00 | $765.00 | $770.00 | 9.27M |
| 10/20/2025 | $755.00 | $780.00 | $755.00 | $770.00 | 14.17M |