Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 28,978,000 |
| 2024-10-30 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 14,087,400 |
| 2024-10-29 | 122.00 | 127.00 | 121.00 | 125.00 | 125.00 | 8,810,200 |
| 2024-10-28 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 10,333,500 |
| 2024-10-25 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 3,353,300 |
| 2024-10-24 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 17,507,300 |
| 2024-10-23 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 10,228,400 |
| 2024-10-22 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 9,306,600 |
| 2024-10-21 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 11,547,200 |
| 2024-10-18 | 127.00 | 130.00 | 127.00 | 127.00 | 127.00 | 15,280,500 |
| 2024-10-17 | 124.00 | 130.00 | 123.00 | 127.00 | 127.00 | 24,916,400 |
| 2024-10-16 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 11,176,300 |
| 2024-10-15 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 11,353,800 |
| 2024-10-14 | 120.00 | 125.00 | 118.00 | 123.00 | 123.00 | 28,281,400 |
| 2024-10-11 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 22,032,500 |
| 2024-10-10 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 26,590,900 |
| 2024-10-09 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 14,417,100 |
| 2024-10-08 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 11,972,800 |
| 2024-10-07 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 15,126,800 |
| 2024-10-04 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 9,730,100 |
| 2024-10-03 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 19,373,300 |
| 2024-10-02 | 123.00 | 124.00 | 118.00 | 118.00 | 118.00 | 27,621,900 |
| 2024-10-01 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 9,608,200 |
| 2024-09-30 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 21,612,000 |
| 2024-09-27 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 12,824,600 |
| 2024-09-26 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 5,619,700 |
| 2024-09-25 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 16,364,000 |
| 2024-09-24 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | 20,255,300 |
| 2024-09-23 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 11,079,700 |
| 2024-09-20 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 8,770,100 |
| 2024-09-19 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 17,549,500 |
| 2024-09-18 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 28,058,800 |
| 2024-09-17 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 14,324,600 |
| 2024-09-13 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 9,561,800 |
| 2024-09-12 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 11,346,600 |
| 2024-09-11 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 25,771,300 |
| 2024-09-10 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 22,508,500 |
| 2024-09-09 | 131.00 | 135.00 | 129.00 | 133.00 | 133.00 | 29,350,900 |
| 2024-09-06 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 28,306,700 |
| 2024-09-05 | 130.00 | 136.00 | 129.00 | 133.00 | 133.00 | 136,595,300 |
| 2024-09-04 | 124.00 | 131.00 | 120.00 | 129.00 | 129.00 | 66,099,300 |
| 2024-09-03 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 10,705,800 |
| 2024-09-02 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 11,167,300 |
| 2024-08-30 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 10,438,100 |
| 2024-08-29 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 20,740,500 |
| 2024-08-28 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 82,229,900 |
| 2024-08-27 | 122.00 | 128.00 | 121.00 | 127.00 | 127.00 | 79,104,900 |
| 2024-08-26 | 117.00 | 122.00 | 116.00 | 121.00 | 121.00 | 22,854,400 |
| 2024-08-23 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 6,036,200 |
| 2024-08-22 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 9,204,500 |
| 2024-08-21 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 10,797,300 |
| 2024-08-20 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 19,053,000 |
| 2024-08-19 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 6,560,700 |
| 2024-08-16 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 12,173,100 |
| 2024-08-15 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 24,356,400 |
| 2024-08-14 | 110.00 | 125.00 | 110.00 | 118.00 | 118.00 | 91,420,900 |
| 2024-08-13 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 22,742,500 |
| 2024-08-12 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 9,992,300 |
| 2024-08-09 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 6,107,400 |
| 2024-08-08 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 8,017,200 |
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.