Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 141.00 | 150.00 | 141.00 | 145.00 | 145.00 | 90,956,000 |
| 2023-01-24 | 131.00 | 141.00 | 131.00 | 141.00 | 141.00 | 44,786,700 |
| 2023-01-20 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,980,100 |
| 2023-01-19 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 4,637,400 |
| 2023-01-18 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 6,089,900 |
| 2023-01-17 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 6,403,700 |
| 2023-01-16 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 8,557,600 |
| 2023-01-13 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 4,849,600 |
| 2023-01-12 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 3,040,600 |
| 2023-01-11 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 5,303,000 |
| 2023-01-10 | 125.00 | 128.00 | 120.00 | 127.00 | 127.00 | 6,707,800 |
| 2023-01-09 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 6,023,600 |
| 2023-01-06 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 8,573,600 |
| 2023-01-05 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 28,193,500 |
| 2023-01-04 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,594,300 |
| 2023-01-03 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 5,595,000 |
| 2023-01-02 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 6,260,200 |
| 2022-12-30 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 5,995,500 |
| 2022-12-29 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 7,161,800 |
| 2022-12-28 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 10,948,400 |
| 2022-12-27 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 7,017,800 |
| 2022-12-26 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 4,872,300 |
| 2022-12-23 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 4,520,300 |
| 2022-12-22 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 8,224,100 |
| 2022-12-21 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 7,350,500 |
| 2022-12-20 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 6,092,700 |
| 2022-12-19 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 5,427,300 |
| 2022-12-16 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 9,007,600 |
| 2022-12-15 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 5,580,400 |
| 2022-12-14 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 9,179,800 |
| 2022-12-13 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 10,169,300 |
| 2022-12-12 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 6,659,800 |
| 2022-12-09 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 11,509,100 |
| 2022-12-08 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 21,773,900 |
| 2022-12-07 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 19,443,100 |
| 2022-12-06 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 23,190,400 |
| 2022-12-05 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 23,775,000 |
| 2022-12-02 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 20,975,600 |
| 2022-12-01 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 30,254,500 |
| 2022-11-30 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 14,970,500 |
| 2022-11-29 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 13,071,700 |
| 2022-11-28 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 22,850,800 |
| 2022-11-25 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 28,058,100 |
| 2022-11-24 | 139.00 | 148.00 | 138.00 | 141.00 | 141.00 | 154,465,600 |
| 2022-11-23 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 17,253,100 |
| 2022-11-22 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 19,311,400 |
| 2022-11-21 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 19,825,100 |
| 2022-11-18 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 13,602,300 |
| 2022-11-17 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 60,290,700 |
| 2022-11-16 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 34,753,700 |
| 2022-11-15 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | 37,613,500 |
| 2022-11-14 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 76,455,400 |
| 2022-11-11 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 28,407,600 |
| 2022-11-10 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 32,351,700 |
| 2022-11-09 | 135.00 | 140.00 | 134.00 | 136.00 | 136.00 | 46,503,800 |
| 2022-11-08 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 28,586,600 |
| 2022-11-07 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | 50,933,000 |
| 2022-11-04 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 29,556,400 |
| 2022-11-03 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | 27,917,000 |
| 2022-11-02 | 138.00 | 141.00 | 134.00 | 135.00 | 135.00 | 47,511,000 |
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.