Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 11,533,200 |
| 2024-08-06 | 101.00 | 103.00 | 99.000 | 102.00 | 102.00 | 8,015,800 |
| 2024-08-05 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 26,522,900 |
| 2024-08-02 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,838,500 |
| 2024-08-01 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 10,406,300 |
| 2024-07-31 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 5,844,900 |
| 2024-07-30 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 10,735,200 |
| 2024-07-29 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 14,149,000 |
| 2024-07-26 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 15,062,200 |
| 2024-07-25 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 11,126,200 |
| 2024-07-24 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 8,532,000 |
| 2024-07-23 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,902,700 |
| 2024-07-22 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2,243,600 |
| 2024-07-19 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 3,375,400 |
| 2024-07-18 | 119.00 | 130.00 | 103.00 | 107.00 | 107.00 | 8,246,900 |
| 2024-07-17 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 9,656,600 |
| 2024-07-16 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 5,806,200 |
| 2024-07-15 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,449,900 |
| 2024-07-12 | 103.00 | 109.00 | 102.00 | 107.00 | 107.00 | 15,096,100 |
| 2024-07-11 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,678,000 |
| 2024-07-10 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 8,933,200 |
| 2024-07-09 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 22,820,600 |
| 2024-07-08 | 101.00 | 106.00 | 99.000 | 105.00 | 105.00 | 15,959,400 |
| 2024-07-05 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 14,148,600 |
| 2024-07-04 | 96.000 | 100.00 | 95.000 | 99.000 | 99.000 | 18,639,900 |
| 2024-07-03 | 94.000 | 97.000 | 93.000 | 95.000 | 95.000 | 7,182,900 |
| 2024-07-02 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 34,770,800 |
| 2024-07-01 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 101,494,900 |
| 2024-06-28 | 94.000 | 98.000 | 94.000 | 94.000 | 94.000 | 12,604,800 |
| 2024-06-27 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 3,872,400 |
| 2024-06-26 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 19,238,900 |
| 2024-06-25 | 86.000 | 97.000 | 86.000 | 95.000 | 95.000 | 15,753,300 |
| 2024-06-24 | 89.000 | 97.000 | 89.000 | 96.000 | 96.000 | 22,289,100 |
| 2024-06-21 | 91.000 | 97.000 | 91.000 | 96.000 | 96.000 | 4,319,600 |
| 2024-06-20 | 99.000 | 99.000 | 92.000 | 94.000 | 94.000 | 41,734,900 |
| 2024-06-19 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 6,014,400 |
| 2024-06-14 | 99.000 | 101.00 | 96.000 | 98.000 | 98.000 | 19,745,600 |
| 2024-06-13 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 11,703,500 |
| 2024-06-12 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,695,000 |
| 2024-06-11 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,671,700 |
| 2024-06-10 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 14,788,200 |
| 2024-06-07 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 9,164,400 |
| 2024-06-06 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,710,000 |
| 2024-06-05 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,364,400 |
| 2024-06-04 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 6,587,000 |
| 2024-06-03 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 10,405,400 |
| 2024-05-31 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,305,900 |
| 2024-05-30 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2,680,700 |
| 2024-05-29 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 9,311,700 |
| 2024-05-28 | 107.00 | 115.00 | 106.00 | 106.00 | 106.00 | 24,039,200 |
| 2024-05-27 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 16,933,700 |
| 2024-05-22 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 11,155,600 |
| 2024-05-21 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 7,912,600 |
| 2024-05-20 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 8,003,200 |
| 2024-05-17 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 4,802,000 |
| 2024-05-16 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 14,828,800 |
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.