Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-04-30 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 18,377,700 |
| 2026-04-29 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 46,201,600 |
| 2026-04-28 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 7,444,600 |
| 2026-04-27 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 5,467,400 |
| 2026-04-24 | 115.00 | 115.00 | 107.00 | 110.00 | 110.00 | 33,040,100 |
| 2026-04-23 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 15,971,400 |
| 2026-04-22 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 15,516,300 |
| 2026-04-21 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,087,500 |
| 2026-04-20 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 9,332,000 |
| 2026-04-17 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,860,100 |
| 2026-04-16 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 8,255,500 |
| 2026-04-15 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 9,390,700 |
| 2026-04-14 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 16,012,300 |
| 2026-04-13 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 8,189,100 |
| 2026-04-10 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 3,564,700 |
| 2026-04-09 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 4,356,500 |
| 2026-04-08 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 4,127,800 |
| 2026-04-07 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,146,600 |
| 2026-04-06 | 104.00 | 104.00 | 98.000 | 102.00 | 102.00 | 17,205,300 |
| 2026-04-02 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,379,200 |
| 2026-04-01 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,937,600 |
| 2026-03-31 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 6,518,100 |
| 2026-03-30 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,660,900 |
| 2026-03-27 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 883,000 |
| 2026-03-26 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 5,574,600 |
| 2026-03-25 | 99.000 | 104.00 | 99.000 | 102.00 | 102.00 | 4,622,500 |
| 2026-03-17 | 96.000 | 102.00 | 96.000 | 101.00 | 101.00 | 7,142,200 |
| 2026-03-16 | 100.00 | 101.00 | 94.000 | 96.000 | 96.000 | 22,990,400 |
| 2026-03-13 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 5,107,000 |
| 2026-03-12 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 4,038,500 |
| 2026-03-11 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 4,430,600 |
| 2026-03-10 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 7,420,700 |
| 2026-03-09 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 18,247,500 |
| 2026-03-06 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 9,973,200 |
| 2026-03-05 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 7,217,900 |
| 2026-03-04 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 21,141,200 |
| 2026-03-03 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 10,473,000 |
| 2026-03-02 | 115.00 | 117.00 | 110.00 | 110.00 | 110.00 | 29,467,400 |
| 2026-02-27 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 12,781,800 |
| 2026-02-26 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 17,875,600 |
| 2026-02-25 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 7,976,000 |
| 2026-02-24 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 17,651,800 |
| 2026-02-23 | 118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 25,045,700 |
| 2026-02-20 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 11,826,800 |
| 2026-02-19 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 50,047,900 |
| 2026-02-18 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 17,619,900 |
| 2026-02-13 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 96,107,000 |
| 2026-02-12 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 25,451,900 |
| 2026-02-11 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 26,283,200 |
| 2026-02-10 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 29,664,700 |
| 2026-02-09 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 11,143,900 |
| 2026-02-06 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 13,685,900 |
| 2026-02-05 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 48,710,600 |
| 2026-02-04 | 115.00 | 119.00 | 112.00 | 116.00 | 116.00 | 24,610,000 |
| 2026-02-03 | 108.00 | 116.00 | 107.00 | 114.00 | 114.00 | 42,480,700 |
| 2026-02-02 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 12,994,900 |
| 2026-01-30 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 9,138,400 |
| 2026-01-29 | 109.00 | 112.00 | 95.000 | 112.00 | 112.00 | 40,790,500 |
| 2026-01-28 | 118.00 | 118.00 | 104.00 | 109.00 | 109.00 | 47,954,000 |
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.