Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 130.00 | 140.00 | 130.00 | 134.00 | 134.00 | 42,341,700 |
| 2023-10-27 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 16,513,600 |
| 2023-10-26 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 17,678,600 |
| 2023-10-25 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 12,290,100 |
| 2023-10-24 | 140.00 | 144.00 | 138.00 | 143.00 | 143.00 | 17,670,600 |
| 2023-10-23 | 142.00 | 144.00 | 138.00 | 139.00 | 139.00 | 30,558,500 |
| 2023-10-20 | 146.00 | 148.00 | 141.00 | 142.00 | 142.00 | 23,439,400 |
| 2023-10-19 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 26,326,100 |
| 2023-10-18 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 10,795,900 |
| 2023-10-17 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 14,242,700 |
| 2023-10-16 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 20,131,400 |
| 2023-10-13 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 16,672,400 |
| 2023-10-12 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 10,393,400 |
| 2023-10-11 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 11,098,500 |
| 2023-10-10 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 7,870,600 |
| 2023-10-09 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 21,974,500 |
| 2023-10-06 | 157.00 | 158.00 | 154.00 | 154.00 | 154.00 | 12,908,600 |
| 2023-10-05 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 14,944,700 |
| 2023-10-04 | 159.00 | 166.00 | 154.00 | 159.00 | 159.00 | 64,136,900 |
| 2023-10-03 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | 18,815,100 |
| 2023-10-02 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 20,432,000 |
| 2023-09-29 | 169.00 | 170.00 | 163.00 | 164.00 | 164.00 | 29,391,900 |
| 2023-09-27 | 160.00 | 169.00 | 158.00 | 169.00 | 169.00 | 80,144,000 |
| 2023-09-26 | 164.00 | 164.00 | 157.00 | 159.00 | 159.00 | 25,272,200 |
| 2023-09-25 | 159.00 | 162.00 | 155.00 | 161.00 | 161.00 | 37,412,700 |
| 2023-09-22 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 20,663,200 |
| 2023-09-21 | 152.00 | 161.00 | 151.00 | 158.00 | 158.00 | 50,252,300 |
| 2023-09-20 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 10,962,400 |
| 2023-09-19 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 23,442,600 |
| 2023-09-18 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 28,603,500 |
| 2023-09-15 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 8,373,600 |
| 2023-09-14 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 16,619,800 |
| 2023-09-13 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 14,044,300 |
| 2023-09-12 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 36,551,800 |
| 2023-09-11 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | 26,338,000 |
| 2023-09-08 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 11,033,100 |
| 2023-09-07 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | 19,282,500 |
| 2023-09-06 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 16,432,000 |
| 2023-09-05 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 13,506,000 |
| 2023-09-04 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 13,745,000 |
| 2023-09-01 | 153.00 | 155.00 | 149.00 | 153.00 | 153.00 | 43,917,600 |
| 2023-08-31 | 159.00 | 159.00 | 153.00 | 154.00 | 154.00 | 38,775,100 |
| 2023-08-30 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 31,368,200 |
| 2023-08-29 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 22,094,100 |
| 2023-08-28 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 34,841,900 |
| 2023-08-25 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 7,780,600 |
| 2023-08-24 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 17,592,200 |
| 2023-08-23 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 13,289,500 |
| 2023-08-22 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 18,553,200 |
| 2023-08-21 | 162.00 | 165.00 | 159.00 | 162.00 | 162.00 | 46,081,600 |
| 2023-08-18 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | 39,785,700 |
| 2023-08-16 | 163.00 | 167.00 | 162.00 | 166.00 | 166.00 | 35,959,600 |
| 2023-08-15 | 160.00 | 164.00 | 158.00 | 162.00 | 162.00 | 30,760,800 |
| 2023-08-14 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | 43,250,400 |
| 2023-08-11 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | 19,818,100 |
| 2023-08-10 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 33,402,800 |
| 2023-08-09 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | 37,705,200 |
| 2023-08-08 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 32,923,500 |
| 2023-08-07 | 162.00 | 165.00 | 157.00 | 161.00 | 161.00 | 54,979,300 |
| 2023-08-04 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 15,187,700 |
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.