Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3,231,900 |
| 2024-01-24 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 5,236,200 |
| 2024-01-23 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 8,823,300 |
| 2024-01-22 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 6,131,500 |
| 2024-01-19 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 3,940,200 |
| 2024-01-18 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 3,838,000 |
| 2024-01-17 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 11,808,600 |
| 2024-01-16 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 3,516,600 |
| 2024-01-15 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 4,107,000 |
| 2024-01-12 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 8,479,700 |
| 2024-01-11 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 5,369,000 |
| 2024-01-10 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 5,327,000 |
| 2024-01-09 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 9,368,000 |
| 2024-01-08 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 14,889,800 |
| 2024-01-05 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 9,380,900 |
| 2024-01-04 | 137.00 | 141.00 | 137.00 | 138.00 | 138.00 | 17,398,600 |
| 2024-01-03 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 4,827,000 |
| 2024-01-02 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 4,624,500 |
| 2023-12-29 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 2,742,400 |
| 2023-12-28 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 12,235,200 |
| 2023-12-27 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 9,219,100 |
| 2023-12-22 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 5,481,400 |
| 2023-12-21 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 3,865,300 |
| 2023-12-20 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 6,042,900 |
| 2023-12-19 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,874,700 |
| 2023-12-18 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 5,391,300 |
| 2023-12-15 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 8,238,600 |
| 2023-12-14 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 6,068,800 |
| 2023-12-13 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 16,404,400 |
| 2023-12-12 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 4,731,400 |
| 2023-12-11 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 11,532,300 |
| 2023-12-08 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 5,460,600 |
| 2023-12-07 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 6,767,900 |
| 2023-12-06 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 9,493,500 |
| 2023-12-05 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 7,861,800 |
| 2023-12-04 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 7,630,700 |
| 2023-12-01 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 7,027,700 |
| 2023-11-30 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | 12,227,500 |
| 2023-11-29 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 7,555,500 |
| 2023-11-28 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 9,234,800 |
| 2023-11-27 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | 38,849,500 |
| 2023-11-24 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 11,395,900 |
| 2023-11-23 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 13,372,800 |
| 2023-11-22 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 2,314,100 |
| 2023-11-21 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 6,800,800 |
| 2023-11-20 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 4,078,100 |
| 2023-11-17 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 4,635,200 |
| 2023-11-16 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 6,532,800 |
| 2023-11-15 | 134.00 | 140.00 | 134.00 | 138.00 | 138.00 | 14,335,200 |
| 2023-11-14 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 6,933,900 |
| 2023-11-13 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 10,272,200 |
| 2023-11-10 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 10,968,100 |
| 2023-11-09 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 7,767,800 |
| 2023-11-08 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 7,093,100 |
| 2023-11-07 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 8,051,200 |
| 2023-11-06 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 12,329,400 |
| 2023-11-03 | 133.00 | 141.00 | 131.00 | 137.00 | 137.00 | 32,260,900 |
| 2023-11-02 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 9,906,200 |
| 2023-11-01 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 25,488,200 |
| 2023-10-31 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 17,625,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 8.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.