Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 100.00 | 107.00 | 96.000 | 99.000 | 99.000 | 37,752,400 |
| 2026-10-15 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 12,436,900 |
| 2026-10-14 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 11,056,500 |
| 2026-10-13 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 10,377,200 |
| 2026-10-12 | 118.00 | 120.00 | 111.00 | 115.00 | 115.00 | 32,068,000 |
| 2026-10-09 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 7,449,600 |
| 2026-10-08 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | 28,459,400 |
| 2026-10-07 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | 34,564,500 |
| 2026-10-06 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | 53,700,200 |
| 2026-10-05 | 120.00 | 132.00 | 118.00 | 131.00 | 131.00 | 70,041,200 |
| 2026-10-02 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 12,596,200 |
| 2026-10-01 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | 19,545,700 |
| 2026-09-30 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 27,824,900 |
| 2026-09-29 | 117.00 | 118.00 | 111.00 | 116.00 | 116.00 | 23,944,600 |
| 2026-09-28 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 19,411,800 |
| 2026-09-25 | 121.00 | 127.00 | 118.00 | 121.00 | 121.00 | 33,705,000 |
| 2026-09-24 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 18,234,100 |
| 2026-09-23 | 118.00 | 126.00 | 117.00 | 124.00 | 124.00 | 21,912,400 |
| 2026-09-22 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 25,759,900 |
| 2026-09-21 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 16,940,500 |
| 2026-09-18 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 17,146,700 |
| 2026-09-17 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | 26,912,400 |
| 2026-09-16 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 14,696,600 |
| 2026-09-15 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 12,595,900 |
| 2026-09-14 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 27,821,800 |
| 2026-09-11 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 48,679,300 |
| 2026-09-10 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | 64,965,100 |
| 2026-09-09 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | 51,754,600 |
| 2026-09-08 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 36,545,800 |
| 2026-09-07 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 54,300,200 |
| 2026-09-04 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | 57,846,600 |
| 2026-09-03 | 135.00 | 140.00 | 133.00 | 139.00 | 139.00 | 103,904,900 |
| 2026-09-02 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | 57,700,000 |
| 2026-09-01 | 139.00 | 140.00 | 132.00 | 135.00 | 135.00 | 95,530,400 |
| 2026-08-31 | 128.00 | 144.00 | 127.00 | 139.00 | 139.00 | 469,322,400 |
| 2026-08-28 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 32,184,400 |
| 2026-08-27 | 116.00 | 126.00 | 116.00 | 123.00 | 123.00 | 52,762,600 |
| 2026-08-26 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 39,139,000 |
| 2026-08-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-24 | 123.00 | 131.00 | 123.00 | 126.00 | 126.00 | 95,752,100 |
| 2026-08-21 | 130.00 | 130.00 | 122.00 | 123.00 | 123.00 | 60,755,400 |
| 2026-08-20 | 120.00 | 130.00 | 118.00 | 128.00 | 128.00 | 97,124,100 |
| 2026-08-19 | 118.00 | 124.00 | 117.00 | 119.00 | 119.00 | 57,997,200 |
| 2026-08-18 | 110.00 | 123.00 | 109.00 | 120.00 | 120.00 | 87,430,800 |
| 2026-08-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-14 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 2,844,000 |
| 2026-08-13 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 3,920,500 |
| 2026-08-12 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 9,628,200 |
| 2026-08-11 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 5,358,900 |
| 2026-08-10 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | 11,317,100 |
| 2026-08-07 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 3,781,900 |
| 2026-08-06 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 10,758,200 |
| 2026-08-05 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 9,001,400 |
| 2026-08-04 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 12,228,600 |
| 2026-08-03 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 10,298,000 |
| 2026-07-31 | 109.00 | 115.00 | 108.00 | 110.00 | 110.00 | 71,723,600 |
| 2026-07-30 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 3,761,100 |
| 2026-07-29 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 3,415,600 |
| 2026-07-28 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 483,600 |
| 2026-07-27 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,314,300 |
Page 1 of 21 · 1,215 trading daysOlder →
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.