Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 17,826,200 |
| 2022-05-11 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 30,158,900 |
| 2022-05-10 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 27,201,300 |
| 2022-05-09 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | 60,353,300 |
| 2022-04-28 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 11,684,000 |
| 2022-04-27 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 10,281,900 |
| 2022-04-26 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 14,824,400 |
| 2022-04-25 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 12,064,100 |
| 2022-04-22 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 12,309,500 |
| 2022-04-21 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 36,710,200 |
| 2022-04-20 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 17,858,000 |
| 2022-04-19 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 15,114,900 |
| 2022-04-18 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 16,985,100 |
| 2022-04-14 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 22,056,100 |
| 2022-04-13 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 9,839,700 |
| 2022-04-12 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 9,545,000 |
| 2022-04-11 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 13,946,500 |
| 2022-04-08 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 8,122,100 |
| 2022-04-07 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 10,199,100 |
| 2022-04-06 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 10,672,300 |
| 2022-04-05 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 5,789,900 |
| 2022-04-04 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 13,749,200 |
| 2022-04-01 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 18,892,500 |
| 2022-03-31 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 4,729,200 |
| 2022-03-30 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 5,565,600 |
| 2022-03-29 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 9,372,200 |
| 2022-03-28 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 10,610,300 |
| 2022-03-25 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 10,693,000 |
| 2022-03-24 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 30,070,900 |
| 2022-03-23 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 7,642,900 |
| 2022-03-22 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 37,687,500 |
| 2022-03-21 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 7,684,800 |
| 2022-03-18 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 10,389,000 |
| 2022-03-17 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 19,779,700 |
| 2022-03-16 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 10,027,100 |
| 2022-03-15 | 107.00 | 115.00 | 105.00 | 107.00 | 107.00 | 66,897,300 |
| 2022-03-14 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 8,013,800 |
| 2022-03-11 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 8,846,300 |
| 2022-03-10 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 15,621,300 |
| 2022-03-09 | 104.00 | 109.00 | 102.00 | 105.00 | 105.00 | 38,843,300 |
| 2022-03-08 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 8,843,900 |
| 2022-03-07 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 14,176,900 |
| 2022-03-04 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 27,440,600 |
| 2022-03-02 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 9,984,200 |
| 2022-03-01 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 17,911,200 |
| 2022-02-25 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 13,442,000 |
| 2022-02-24 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 27,884,800 |
| 2022-02-23 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 9,623,600 |
| 2022-02-22 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 8,492,600 |
| 2022-02-21 | 112.00 | 115.00 | 107.00 | 109.00 | 109.00 | 27,331,900 |
| 2022-02-18 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 23,927,400 |
| 2022-02-17 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 12,502,100 |
| 2022-02-16 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 24,179,700 |
| 2022-02-15 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 5,378,400 |
| 2022-02-14 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 5,486,500 |
| 2022-02-11 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 6,451,400 |
| 2022-02-10 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 18,814,900 |
| 2022-02-09 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 7,776,400 |
| 2022-02-08 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 7,496,400 |
| 2022-02-07 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 5,583,500 |
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.