Bekasi Fajar Industrial Estate historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	151.00	154.00	149.00	151.00	151.00	30,366,900
2023-04-28	152.00	155.00	150.00	151.00	151.00	45,628,200
2023-04-27	150.00	153.00	148.00	150.00	150.00	46,965,000
2023-04-26	148.00	153.00	147.00	150.00	150.00	140,613,700
2023-04-18	134.00	145.00	131.00	145.00	145.00	66,438,100
2023-04-17	132.00	135.00	132.00	134.00	134.00	6,513,000
2023-04-14	134.00	135.00	132.00	132.00	132.00	6,911,500
2023-04-13	134.00	138.00	132.00	133.00	133.00	50,733,800
2023-04-12	136.00	136.00	133.00	134.00	134.00	20,272,800
2023-04-11	131.00	137.00	130.00	135.00	135.00	64,351,100
2023-04-10	128.00	131.00	127.00	130.00	130.00	18,609,300
2023-04-06	130.00	130.00	128.00	128.00	128.00	9,958,800
2023-04-05	131.00	132.00	129.00	129.00	129.00	24,917,600
2023-04-04	131.00	131.00	128.00	129.00	129.00	13,315,000
2023-04-03	128.00	132.00	128.00	131.00	131.00	13,536,300
2023-03-31	130.00	130.00	127.00	128.00	128.00	22,818,300
2023-03-30	132.00	132.00	123.00	127.00	127.00	64,278,200
2023-03-29	136.00	136.00	132.00	132.00	132.00	24,802,100
2023-03-28	132.00	135.00	131.00	134.00	134.00	10,106,900
2023-03-27	132.00	134.00	131.00	131.00	131.00	7,708,300
2023-03-24	133.00	136.00	132.00	132.00	132.00	19,154,900
2023-03-21	129.00	140.00	127.00	133.00	133.00	41,816,500
2023-03-20	130.00	132.00	127.00	128.00	128.00	15,145,300
2023-03-17	129.00	131.00	127.00	130.00	130.00	13,062,900
2023-03-16	131.00	131.00	126.00	128.00	128.00	25,176,600
2023-03-15	133.00	135.00	131.00	131.00	131.00	16,133,800
2023-03-14	138.00	138.00	131.00	132.00	132.00	19,172,300
2023-03-13	134.00	140.00	132.00	138.00	138.00	26,246,600
2023-03-10	137.00	137.00	133.00	134.00	134.00	24,130,000
2023-03-09	136.00	139.00	135.00	137.00	137.00	11,136,200
2023-03-08	143.00	143.00	135.00	136.00	136.00	60,922,100
2023-03-07	144.00	146.00	143.00	143.00	143.00	12,233,600
2023-03-06	146.00	148.00	143.00	144.00	144.00	10,874,700
2023-03-03	148.00	150.00	145.00	146.00	146.00	15,953,400
2023-03-02	144.00	149.00	144.00	148.00	148.00	15,124,700
2023-03-01	148.00	150.00	143.00	144.00	144.00	19,781,300
2023-02-28	148.00	150.00	146.00	148.00	148.00	14,463,900
2023-02-27	146.00	152.00	145.00	148.00	148.00	40,281,500
2023-02-24	142.00	146.00	142.00	146.00	146.00	13,745,000
2023-02-23	143.00	145.00	142.00	142.00	142.00	8,245,300
2023-02-22	144.00	146.00	142.00	143.00	143.00	8,389,900
2023-02-21	144.00	147.00	143.00	144.00	144.00	11,150,700
2023-02-20	143.00	146.00	143.00	143.00	143.00	16,503,800
2023-02-17	146.00	147.00	143.00	143.00	143.00	17,646,200
2023-02-16	144.00	146.00	144.00	146.00	146.00	10,219,300
2023-02-15	144.00	147.00	142.00	143.00	143.00	20,283,500
2023-02-14	143.00	147.00	142.00	143.00	143.00	8,121,400
2023-02-13	145.00	149.00	142.00	143.00	143.00	28,584,700
2023-02-10	145.00	147.00	142.00	145.00	145.00	21,822,700
2023-02-09	149.00	150.00	145.00	145.00	145.00	21,761,500
2023-02-08	154.00	154.00	146.00	147.00	147.00	37,061,000
2023-02-07	154.00	155.00	151.00	152.00	152.00	18,754,300
2023-02-06	157.00	159.00	153.00	154.00	154.00	36,813,100
2023-02-03	151.00	160.00	151.00	157.00	157.00	65,845,400
2023-02-02	154.00	157.00	151.00	151.00	151.00	36,712,500
2023-02-01	147.00	157.00	146.00	153.00	153.00	98,951,700
2023-01-31	146.00	150.00	142.00	146.00	146.00	23,692,300
2023-01-30	155.00	156.00	145.00	146.00	146.00	53,762,800
2023-01-27	153.00	158.00	149.00	155.00	155.00	60,990,700
2023-01-26	147.00	155.00	141.00	153.00	153.00	54,474,800

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.