Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 6,334,900 |
| 2025-02-03 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 4,816,600 |
| 2025-01-31 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 2,138,200 |
| 2025-01-30 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,839,000 |
| 2025-01-24 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 1,025,500 |
| 2025-01-23 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 9,213,400 |
| 2025-01-22 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 6,359,300 |
| 2025-01-21 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 11,863,000 |
| 2025-01-20 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,328,600 |
| 2025-01-17 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 2,231,500 |
| 2025-01-16 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 2,915,700 |
| 2025-01-15 | 94.000 | 99.000 | 92.000 | 97.000 | 97.000 | 7,805,600 |
| 2025-01-14 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 10,797,500 |
| 2025-01-13 | 99.000 | 100.00 | 95.000 | 97.000 | 97.000 | 12,185,200 |
| 2025-01-10 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,493,300 |
| 2025-01-09 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 5,027,200 |
| 2025-01-08 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 3,944,700 |
| 2025-01-07 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 4,250,300 |
| 2025-01-06 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,389,500 |
| 2025-01-03 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 6,794,700 |
| 2025-01-02 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 4,877,300 |
| 2024-12-30 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,646,400 |
| 2024-12-27 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 9,196,400 |
| 2024-12-24 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,014,700 |
| 2024-12-23 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 5,286,200 |
| 2024-12-20 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 2,533,800 |
| 2024-12-19 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 11,713,200 |
| 2024-12-18 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 6,474,400 |
| 2024-12-17 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 8,981,600 |
| 2024-12-16 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | 8,555,100 |
| 2024-12-13 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 4,979,000 |
| 2024-12-12 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 4,840,300 |
| 2024-12-11 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6,362,300 |
| 2024-12-10 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 6,916,600 |
| 2024-12-09 | 104.00 | 113.00 | 103.00 | 113.00 | 113.00 | 31,695,400 |
| 2024-12-06 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 7,008,700 |
| 2024-12-05 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 4,600,500 |
| 2024-12-04 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | 20,344,300 |
| 2024-12-03 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 5,919,200 |
| 2024-12-02 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 8,222,300 |
| 2024-11-29 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,970,400 |
| 2024-11-28 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 3,444,100 |
| 2024-11-26 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 7,384,800 |
| 2024-11-25 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 11,123,000 |
| 2024-11-22 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 633,800 |
| 2024-11-21 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 5,392,000 |
| 2024-11-20 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,456,200 |
| 2024-11-19 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2,459,700 |
| 2024-11-18 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 3,104,200 |
| 2024-11-15 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 15,321,200 |
| 2024-11-14 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 10,879,100 |
| 2024-11-13 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 6,101,600 |
| 2024-11-12 | 106.00 | 111.00 | 105.00 | 110.00 | 110.00 | 12,977,900 |
| 2024-11-11 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 6,184,100 |
| 2024-11-08 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,360,800 |
| 2024-11-07 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 18,703,900 |
| 2024-11-06 | 115.00 | 117.00 | 108.00 | 111.00 | 111.00 | 46,089,500 |
| 2024-11-05 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 19,261,900 |
| 2024-11-04 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 12,949,600 |
| 2024-11-01 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 20,484,500 |
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.