Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 167.00 | 167.00 | 160.00 | 163.00 | 163.00 | 35,274,800 |
| 2023-08-02 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 56,983,500 |
| 2023-08-01 | 169.00 | 169.00 | 160.00 | 162.00 | 162.00 | 64,070,800 |
| 2023-07-31 | 169.00 | 170.00 | 161.00 | 166.00 | 166.00 | 130,507,000 |
| 2023-07-28 | 173.00 | 176.00 | 168.00 | 170.00 | 170.00 | 98,828,100 |
| 2023-07-27 | 189.00 | 189.00 | 174.00 | 175.00 | 175.00 | 105,852,500 |
| 2023-07-26 | 180.00 | 187.00 | 179.00 | 187.00 | 187.00 | 55,223,700 |
| 2023-07-25 | 183.00 | 184.00 | 178.00 | 180.00 | 180.00 | 48,732,300 |
| 2023-07-24 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | 38,810,100 |
| 2023-07-21 | 187.00 | 188.00 | 183.00 | 186.00 | 186.00 | 43,880,100 |
| 2023-07-20 | 189.00 | 192.00 | 181.00 | 185.00 | 185.00 | 120,908,300 |
| 2023-07-18 | 191.00 | 193.00 | 188.00 | 189.00 | 189.00 | 28,030,200 |
| 2023-07-17 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 26,879,900 |
| 2023-07-14 | 189.00 | 194.00 | 188.00 | 190.00 | 190.00 | 35,415,400 |
| 2023-07-13 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 44,259,300 |
| 2023-07-12 | 191.00 | 195.00 | 188.00 | 189.00 | 189.00 | 91,801,800 |
| 2023-07-11 | 178.00 | 190.00 | 178.00 | 190.00 | 190.00 | 174,329,400 |
| 2023-07-10 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 35,740,500 |
| 2023-07-07 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 24,187,300 |
| 2023-07-06 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 30,238,500 |
| 2023-07-05 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 34,905,200 |
| 2023-07-04 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 34,699,100 |
| 2023-07-03 | 167.00 | 174.00 | 167.00 | 172.00 | 172.00 | 38,602,700 |
| 2023-06-27 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 25,848,500 |
| 2023-06-26 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 27,078,500 |
| 2023-06-23 | 173.00 | 174.00 | 168.00 | 170.00 | 170.00 | 38,186,800 |
| 2023-06-22 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 42,329,700 |
| 2023-06-21 | 173.00 | 177.00 | 171.00 | 176.00 | 176.00 | 39,085,800 |
| 2023-06-20 | 179.00 | 181.00 | 172.00 | 173.00 | 173.00 | 59,931,600 |
| 2023-06-19 | 175.00 | 180.00 | 174.00 | 178.00 | 178.00 | 55,599,500 |
| 2023-06-16 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 35,680,700 |
| 2023-06-15 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 20,159,200 |
| 2023-06-14 | 174.00 | 177.00 | 172.00 | 173.00 | 173.00 | 31,468,000 |
| 2023-06-13 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | 35,236,500 |
| 2023-06-12 | 175.00 | 183.00 | 170.00 | 176.00 | 176.00 | 142,740,500 |
| 2023-06-09 | 166.00 | 176.00 | 166.00 | 175.00 | 175.00 | 143,314,400 |
| 2023-06-08 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 34,767,200 |
| 2023-06-07 | 163.00 | 166.00 | 161.00 | 164.00 | 164.00 | 48,401,100 |
| 2023-06-06 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 69,786,800 |
| 2023-06-05 | 158.00 | 161.00 | 156.00 | 161.00 | 161.00 | 81,657,600 |
| 2023-05-31 | 160.00 | 161.00 | 153.00 | 158.00 | 158.00 | 91,107,300 |
| 2023-05-30 | 158.00 | 166.00 | 158.00 | 160.00 | 160.00 | 61,634,200 |
| 2023-05-29 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 74,260,400 |
| 2023-05-26 | 165.00 | 167.00 | 156.00 | 160.00 | 160.00 | 125,947,000 |
| 2023-05-25 | 161.00 | 166.00 | 158.00 | 165.00 | 165.00 | 140,370,300 |
| 2023-05-24 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 46,573,500 |
| 2023-05-23 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 48,523,600 |
| 2023-05-22 | 154.00 | 160.00 | 153.00 | 159.00 | 159.00 | 39,430,900 |
| 2023-05-19 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 29,628,200 |
| 2023-05-17 | 151.00 | 156.00 | 148.00 | 152.00 | 152.00 | 54,125,700 |
| 2023-05-16 | 159.00 | 168.00 | 150.00 | 151.00 | 151.00 | 186,476,100 |
| 2023-05-15 | 159.00 | 163.00 | 157.00 | 160.00 | 160.00 | 43,935,100 |
| 2023-05-12 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 17,957,100 |
| 2023-05-11 | 157.00 | 163.00 | 156.00 | 160.00 | 160.00 | 45,030,800 |
| 2023-05-10 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | 21,985,900 |
| 2023-05-09 | 158.00 | 165.00 | 156.00 | 157.00 | 157.00 | 139,333,900 |
| 2023-05-08 | 148.00 | 159.00 | 147.00 | 157.00 | 157.00 | 136,862,100 |
| 2023-05-05 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 38,215,500 |
| 2023-05-04 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 31,623,800 |
| 2023-05-03 | 151.00 | 154.00 | 145.00 | 150.00 | 150.00 | 59,694,100 |
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.