Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,777,500 |
| 2022-02-03 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 9,264,200 |
| 2022-02-02 | 105.00 | 112.00 | 105.00 | 108.00 | 108.00 | 24,496,600 |
| 2022-01-31 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 7,074,900 |
| 2022-01-28 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 4,928,300 |
| 2022-01-27 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 4,381,300 |
| 2022-01-26 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,855,200 |
| 2022-01-25 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3,828,200 |
| 2022-01-24 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 8,344,000 |
| 2022-01-21 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 3,191,000 |
| 2022-01-20 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 3,499,600 |
| 2022-01-19 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,289,400 |
| 2022-01-18 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 22,606,600 |
| 2022-01-17 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2,843,000 |
| 2022-01-14 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 4,596,900 |
| 2022-01-13 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 6,763,800 |
| 2022-01-12 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 5,839,600 |
| 2022-01-11 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 6,896,800 |
| 2022-01-10 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 4,476,100 |
| 2022-01-07 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 3,994,900 |
| 2022-01-06 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 5,531,700 |
| 2022-01-05 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 7,008,300 |
| 2022-01-04 | 114.00 | 122.00 | 114.00 | 118.00 | 118.00 | 20,467,100 |
| 2022-01-03 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 5,939,700 |
| 2021-12-30 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 8,960,800 |
| 2021-12-29 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 5,596,800 |
| 2021-12-28 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 15,772,000 |
| 2021-12-27 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 10,206,000 |
| 2021-12-24 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 5,392,900 |
| 2021-12-23 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 7,098,000 |
| 2021-12-22 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 12,046,700 |
| 2021-12-21 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 23,508,300 |
| 2021-12-20 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 8,813,900 |
| 2021-12-17 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 3,329,100 |
| 2021-12-16 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 14,306,400 |
| 2021-12-15 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 7,666,400 |
| 2021-12-14 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 10,890,900 |
| 2021-12-13 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 16,427,100 |
| 2021-12-10 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,022,400 |
| 2021-12-09 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 5,478,000 |
| 2021-12-08 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 6,082,700 |
| 2021-12-07 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 7,310,400 |
| 2021-12-06 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 9,459,700 |
| 2021-12-03 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 6,923,500 |
| 2021-12-02 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 7,887,800 |
| 2021-12-01 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 10,833,700 |
| 2021-11-30 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 11,382,500 |
| 2021-11-29 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 7,986,700 |
| 2021-11-26 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 15,403,300 |
| 2021-11-25 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 9,287,000 |
| 2021-11-24 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 11,462,300 |
| 2021-11-23 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 15,156,500 |
| 2021-11-22 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 8,019,900 |
| 2021-11-19 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 10,747,700 |
| 2021-11-18 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 7,507,800 |
| 2021-11-17 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 5,460,500 |
| 2021-11-16 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 8,325,500 |
| 2021-11-15 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 10,446,500 |
| 2021-11-12 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 9,849,700 |
| 2021-11-11 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 7,842,400 |
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.