Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,936,800 |
| 2025-11-04 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 21,458,400 |
| 2025-11-03 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 18,606,600 |
| 2025-10-31 | 107.00 | 113.00 | 106.00 | 107.00 | 107.00 | 21,721,400 |
| 2025-10-30 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 4,880,000 |
| 2025-10-29 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 5,620,200 |
| 2025-10-28 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 6,689,600 |
| 2025-10-27 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 8,697,700 |
| 2025-10-24 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 6,008,800 |
| 2025-10-23 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 7,215,200 |
| 2025-10-22 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 7,635,900 |
| 2025-10-21 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 12,428,000 |
| 2025-10-20 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 13,065,400 |
| 2025-10-17 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 17,351,800 |
| 2025-10-16 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 7,459,200 |
| 2025-10-15 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 13,270,300 |
| 2025-10-14 | 109.00 | 110.00 | 102.00 | 104.00 | 104.00 | 17,453,800 |
| 2025-10-13 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 11,780,500 |
| 2025-10-10 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 11,489,000 |
| 2025-10-09 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 27,761,800 |
| 2025-10-08 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 7,587,200 |
| 2025-10-07 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 16,424,600 |
| 2025-10-06 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 10,690,900 |
| 2025-10-03 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 16,989,400 |
| 2025-10-02 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 51,545,900 |
| 2025-10-01 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 19,804,400 |
| 2025-09-30 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 10,768,500 |
| 2025-09-29 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 5,280,300 |
| 2025-09-26 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 7,208,100 |
| 2025-09-25 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 13,092,700 |
| 2025-09-24 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 15,143,600 |
| 2025-09-23 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 11,699,000 |
| 2025-09-22 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 15,504,300 |
| 2025-09-19 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 25,103,800 |
| 2025-09-18 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 20,221,100 |
| 2025-09-17 | 121.00 | 122.00 | 115.00 | 120.00 | 120.00 | 54,597,200 |
| 2025-09-16 | 119.00 | 127.00 | 119.00 | 120.00 | 120.00 | 49,462,600 |
| 2025-09-15 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 12,351,800 |
| 2025-09-12 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | 15,338,000 |
| 2025-09-11 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 23,312,100 |
| 2025-09-10 | 114.00 | 118.00 | 112.00 | 118.00 | 118.00 | 19,709,200 |
| 2025-09-09 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | 23,186,400 |
| 2025-09-08 | 120.00 | 128.00 | 115.00 | 115.00 | 115.00 | 92,922,700 |
| 2025-09-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-04 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 14,288,700 |
| 2025-09-03 | 125.00 | 127.00 | 118.00 | 119.00 | 119.00 | 36,106,200 |
| 2025-09-02 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 29,285,600 |
| 2025-09-01 | 120.00 | 126.00 | 114.00 | 122.00 | 122.00 | 59,626,300 |
| 2025-08-29 | 133.00 | 134.00 | 120.00 | 124.00 | 124.00 | 153,685,000 |
| 2025-08-28 | 114.00 | 139.00 | 110.00 | 135.00 | 135.00 | 483,515,800 |
| 2025-08-27 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 23,930,200 |
| 2025-08-26 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 45,830,600 |
| 2025-08-25 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 60,437,800 |
| 2025-08-22 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 11,623,700 |
| 2025-08-21 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 24,327,200 |
| 2025-08-20 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 50,400,700 |
| 2025-08-19 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 4,234,500 |
| 2025-08-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-15 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 3,731,000 |
| 2025-08-14 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 5,981,900 |
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.