Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 130.00 | 140.00 | 130.00 | 137.00 | 137.00 | 212,193,400 |
| 2022-10-31 | 149.00 | 149.00 | 139.00 | 139.00 | 139.00 | 37,507,200 |
| 2022-10-28 | 161.00 | 165.00 | 149.00 | 149.00 | 149.00 | 84,091,500 |
| 2022-10-27 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 25,648,200 |
| 2022-10-26 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 13,098,800 |
| 2022-10-25 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | 26,303,500 |
| 2022-10-24 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 14,704,300 |
| 2022-10-21 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 13,081,300 |
| 2022-10-20 | 156.00 | 159.00 | 156.00 | 156.00 | 156.00 | 14,562,300 |
| 2022-10-19 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | 16,348,300 |
| 2022-10-18 | 157.00 | 163.00 | 155.00 | 158.00 | 158.00 | 39,873,300 |
| 2022-10-17 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | 19,686,900 |
| 2022-10-14 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | 16,581,100 |
| 2022-10-13 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | 14,947,900 |
| 2022-10-12 | 161.00 | 162.00 | 154.00 | 159.00 | 159.00 | 39,565,700 |
| 2022-10-11 | 164.00 | 167.00 | 158.00 | 159.00 | 159.00 | 33,842,200 |
| 2022-10-10 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 21,932,700 |
| 2022-10-07 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 11,351,600 |
| 2022-10-06 | 174.00 | 174.00 | 167.00 | 170.00 | 170.00 | 21,540,500 |
| 2022-10-05 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 28,901,500 |
| 2022-10-04 | 165.00 | 171.00 | 165.00 | 169.00 | 169.00 | 30,040,000 |
| 2022-10-03 | 162.00 | 166.00 | 157.00 | 165.00 | 165.00 | 30,699,800 |
| 2022-09-30 | 155.00 | 162.00 | 151.00 | 162.00 | 162.00 | 69,530,400 |
| 2022-09-29 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 56,381,300 |
| 2022-09-28 | 172.00 | 173.00 | 160.00 | 160.00 | 160.00 | 105,162,700 |
| 2022-09-27 | 175.00 | 177.00 | 171.00 | 172.00 | 172.00 | 23,021,100 |
| 2022-09-26 | 178.00 | 180.00 | 171.00 | 175.00 | 175.00 | 35,649,900 |
| 2022-09-23 | 175.00 | 180.00 | 172.00 | 177.00 | 177.00 | 51,170,000 |
| 2022-09-22 | 179.00 | 180.00 | 171.00 | 174.00 | 174.00 | 84,367,600 |
| 2022-09-21 | 173.00 | 176.00 | 169.00 | 175.00 | 175.00 | 48,736,700 |
| 2022-09-20 | 179.00 | 180.00 | 173.00 | 173.00 | 173.00 | 31,046,000 |
| 2022-09-19 | 182.00 | 185.00 | 175.00 | 179.00 | 179.00 | 33,722,200 |
| 2022-09-16 | 182.00 | 183.00 | 176.00 | 179.00 | 179.00 | 45,560,800 |
| 2022-09-15 | 185.00 | 186.00 | 181.00 | 182.00 | 182.00 | 42,780,900 |
| 2022-09-14 | 179.00 | 187.00 | 174.00 | 184.00 | 184.00 | 69,495,000 |
| 2022-09-13 | 182.00 | 185.00 | 179.00 | 179.00 | 179.00 | 38,143,400 |
| 2022-09-12 | 174.00 | 187.00 | 174.00 | 181.00 | 181.00 | 164,222,500 |
| 2022-09-09 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 24,170,400 |
| 2022-09-08 | 171.00 | 178.00 | 171.00 | 174.00 | 174.00 | 99,852,600 |
| 2022-09-07 | 172.00 | 175.00 | 167.00 | 171.00 | 171.00 | 86,833,000 |
| 2022-09-06 | 156.00 | 174.00 | 155.00 | 171.00 | 171.00 | 284,148,700 |
| 2022-09-05 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 44,797,200 |
| 2022-09-02 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 26,540,700 |
| 2022-09-01 | 156.00 | 162.00 | 155.00 | 158.00 | 158.00 | 63,198,000 |
| 2022-08-31 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | 23,783,800 |
| 2022-08-30 | 157.00 | 157.00 | 151.00 | 155.00 | 155.00 | 34,087,500 |
| 2022-08-29 | 154.00 | 155.00 | 149.00 | 155.00 | 155.00 | 30,455,400 |
| 2022-08-26 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 29,839,700 |
| 2022-08-25 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 25,411,400 |
| 2022-08-24 | 149.00 | 156.00 | 149.00 | 153.00 | 153.00 | 44,889,500 |
| 2022-08-23 | 150.00 | 152.00 | 141.00 | 150.00 | 150.00 | 32,649,100 |
| 2022-08-22 | 158.00 | 158.00 | 147.00 | 150.00 | 150.00 | 100,520,800 |
| 2022-08-19 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 49,029,900 |
| 2022-08-18 | 161.00 | 163.00 | 154.00 | 157.00 | 157.00 | 73,493,800 |
| 2022-08-16 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 52,142,900 |
| 2022-08-15 | 162.00 | 164.00 | 156.00 | 158.00 | 158.00 | 68,076,700 |
| 2022-08-12 | 156.00 | 162.00 | 153.00 | 159.00 | 159.00 | 90,002,400 |
| 2022-08-11 | 143.00 | 156.00 | 143.00 | 156.00 | 156.00 | 132,837,400 |
| 2022-08-10 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | 24,747,800 |
| 2022-08-09 | 142.00 | 147.00 | 139.00 | 142.00 | 142.00 | 58,456,000 |
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.