Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3,960,500 |
| 2026-07-23 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,899,500 |
| 2026-07-22 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,097,800 |
| 2026-07-21 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,826,000 |
| 2026-07-20 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 3,182,200 |
| 2026-07-17 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,817,200 |
| 2026-07-16 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 4,020,300 |
| 2026-07-15 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 4,475,100 |
| 2026-07-14 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 1,959,200 |
| 2026-07-13 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 1,597,100 |
| 2026-07-10 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,776,400 |
| 2026-07-09 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 503,300 |
| 2026-07-08 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 2,008,400 |
| 2026-07-07 | 97.000 | 103.00 | 96.000 | 102.00 | 102.00 | 6,434,100 |
| 2026-07-06 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 339,300 |
| 2026-07-03 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 406,200 |
| 2026-07-02 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 1,175,400 |
| 2026-07-01 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 637,600 |
| 2026-06-30 | 93.000 | 98.000 | 92.000 | 93.000 | 93.000 | 1,048,700 |
| 2026-06-29 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 813,100 |
| 2026-06-26 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,206,500 |
| 2026-06-25 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,862,700 |
| 2026-06-24 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,381,800 |
| 2026-06-23 | 101.00 | 102.00 | 97.000 | 99.000 | 99.000 | 1,427,600 |
| 2026-06-22 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 2,898,700 |
| 2026-06-19 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 1,656,200 |
| 2026-06-18 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 558,600 |
| 2026-06-17 | 97.000 | 103.00 | 97.000 | 103.00 | 103.00 | 4,601,600 |
| 2026-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-06-15 | 97.000 | 103.00 | 97.000 | 100.00 | 100.00 | 10,735,500 |
| 2026-06-12 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 4,983,400 |
| 2026-06-11 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 9,469,200 |
| 2026-06-10 | 90.000 | 96.000 | 90.000 | 95.000 | 95.000 | 4,435,100 |
| 2026-06-09 | 83.000 | 90.000 | 83.000 | 90.000 | 90.000 | 9,551,200 |
| 2026-06-08 | 88.000 | 90.000 | 82.000 | 85.000 | 85.000 | 4,310,800 |
| 2026-06-05 | 94.000 | 94.000 | 88.000 | 88.000 | 88.000 | 5,018,100 |
| 2026-06-04 | 98.000 | 98.000 | 86.000 | 93.000 | 93.000 | 22,582,000 |
| 2026-06-03 | 102.00 | 102.00 | 97.000 | 99.000 | 99.000 | 10,791,500 |
| 2026-06-02 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 4,353,600 |
| 2026-06-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-29 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,496,000 |
| 2026-05-28 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-05-27 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-05-26 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,719,100 |
| 2026-05-25 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3,268,700 |
| 2026-05-22 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 6,197,900 |
| 2026-05-21 | 103.00 | 104.00 | 98.000 | 101.00 | 101.00 | 8,901,300 |
| 2026-05-20 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 7,309,300 |
| 2026-05-19 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | 13,751,500 |
| 2026-05-18 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 14,347,200 |
| 2026-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-13 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 8,262,800 |
| 2026-05-12 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 5,971,700 |
| 2026-05-11 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 12,035,200 |
| 2026-05-08 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | 18,403,600 |
| 2026-05-07 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 11,974,500 |
| 2026-05-06 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 11,790,600 |
| 2026-05-05 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 17,549,900 |
| 2026-05-04 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 14,150,200 |
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.