Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 148.00 | 152.00 | 142.00 | 142.00 | 142.00 | 66,606,900 |
| 2022-08-05 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | 45,963,700 |
| 2022-08-04 | 145.00 | 152.00 | 144.00 | 150.00 | 150.00 | 98,700,300 |
| 2022-08-03 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 108,332,600 |
| 2022-08-02 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 31,259,300 |
| 2022-08-01 | 139.00 | 143.00 | 138.00 | 138.00 | 138.00 | 82,607,400 |
| 2022-07-29 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | 69,426,500 |
| 2022-07-28 | 129.00 | 141.00 | 127.00 | 141.00 | 141.00 | 287,157,400 |
| 2022-07-27 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 19,170,500 |
| 2022-07-26 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 31,009,600 |
| 2022-07-25 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 20,849,700 |
| 2022-07-22 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 42,771,300 |
| 2022-07-21 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 50,491,400 |
| 2022-07-20 | 116.00 | 123.00 | 116.00 | 123.00 | 123.00 | 87,236,400 |
| 2022-07-19 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 8,920,400 |
| 2022-07-18 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 22,513,900 |
| 2022-07-15 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 6,722,000 |
| 2022-07-14 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 18,616,400 |
| 2022-07-13 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 11,537,400 |
| 2022-07-12 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 8,896,100 |
| 2022-07-11 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 13,279,300 |
| 2022-07-08 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 11,928,500 |
| 2022-07-07 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 9,251,000 |
| 2022-07-06 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 15,954,500 |
| 2022-07-05 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 30,006,000 |
| 2022-07-04 | 118.00 | 121.00 | 113.00 | 116.00 | 116.00 | 50,057,400 |
| 2022-07-01 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 41,569,400 |
| 2022-06-30 | 128.00 | 130.00 | 123.00 | 124.00 | 124.00 | 33,613,300 |
| 2022-06-29 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 22,368,300 |
| 2022-06-28 | 128.00 | 131.00 | 126.00 | 130.00 | 130.00 | 32,025,000 |
| 2022-06-27 | 127.00 | 130.00 | 126.00 | 126.00 | 126.00 | 37,805,300 |
| 2022-06-24 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 29,812,400 |
| 2022-06-23 | 128.00 | 129.00 | 122.00 | 125.00 | 125.00 | 49,405,300 |
| 2022-06-22 | 127.00 | 133.00 | 126.00 | 128.00 | 128.00 | 137,274,200 |
| 2022-06-21 | 117.00 | 126.00 | 116.00 | 126.00 | 126.00 | 68,630,600 |
| 2022-06-20 | 114.00 | 120.00 | 112.00 | 116.00 | 116.00 | 46,372,600 |
| 2022-06-17 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 14,479,300 |
| 2022-06-16 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 16,849,500 |
| 2022-06-15 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 27,456,000 |
| 2022-06-14 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 24,749,300 |
| 2022-06-13 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 72,776,300 |
| 2022-06-10 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 41,161,400 |
| 2022-06-09 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 31,720,700 |
| 2022-06-08 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 23,961,000 |
| 2022-06-07 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 32,010,300 |
| 2022-06-06 | 122.00 | 127.00 | 121.00 | 124.00 | 124.00 | 78,844,100 |
| 2022-06-03 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 43,484,500 |
| 2022-06-02 | 119.00 | 129.00 | 118.00 | 124.00 | 124.00 | 211,671,100 |
| 2022-05-31 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 37,507,200 |
| 2022-05-30 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | 56,992,700 |
| 2022-05-27 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 69,305,500 |
| 2022-05-25 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 121,742,300 |
| 2022-05-24 | 110.00 | 116.00 | 110.00 | 115.00 | 115.00 | 56,262,700 |
| 2022-05-23 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 32,158,500 |
| 2022-05-20 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 9,552,200 |
| 2022-05-19 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 7,561,600 |
| 2022-05-18 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 8,413,600 |
| 2022-05-17 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 9,643,500 |
| 2022-05-13 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 6,371,600 |
| 2022-05-12 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 17,826,200 |
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.