Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 5,369,500 |
| 2024-05-14 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 11,683,900 |
| 2024-05-13 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 17,299,500 |
| 2024-05-08 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 7,743,800 |
| 2024-05-07 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,425,600 |
| 2024-05-06 | 121.00 | 121.00 | 111.00 | 113.00 | 113.00 | 7,606,100 |
| 2024-05-03 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 4,328,400 |
| 2024-05-02 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 10,032,200 |
| 2024-04-30 | 113.00 | 116.00 | 111.00 | 116.00 | 116.00 | 6,423,600 |
| 2024-04-29 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 4,106,700 |
| 2024-04-26 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 10,656,400 |
| 2024-04-25 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,883,200 |
| 2024-04-24 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,501,400 |
| 2024-04-23 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 8,429,400 |
| 2024-04-22 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 13,866,200 |
| 2024-04-19 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 12,946,000 |
| 2024-04-18 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 8,601,900 |
| 2024-04-17 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 6,411,500 |
| 2024-04-16 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 17,360,700 |
| 2024-04-05 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3,872,600 |
| 2024-04-04 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 13,238,600 |
| 2024-04-03 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 9,767,800 |
| 2024-04-02 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 13,481,100 |
| 2024-04-01 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 21,118,900 |
| 2024-03-28 | 133.00 | 134.00 | 125.00 | 128.00 | 128.00 | 49,256,900 |
| 2024-03-27 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 5,601,600 |
| 2024-03-26 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 6,634,600 |
| 2024-03-25 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 10,530,300 |
| 2024-03-22 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 3,365,300 |
| 2024-03-21 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 5,484,600 |
| 2024-03-20 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,638,100 |
| 2024-03-19 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 6,745,300 |
| 2024-03-18 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 8,652,900 |
| 2024-03-15 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 4,838,300 |
| 2024-03-14 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 6,340,800 |
| 2024-03-13 | 134.00 | 139.00 | 134.00 | 138.00 | 138.00 | 23,446,100 |
| 2024-03-08 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 6,784,100 |
| 2024-03-07 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,807,600 |
| 2024-03-06 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 5,192,600 |
| 2024-03-05 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 8,866,100 |
| 2024-03-04 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 8,596,900 |
| 2024-03-01 | 132.00 | 136.00 | 132.00 | 132.00 | 132.00 | 16,754,600 |
| 2024-02-29 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 18,765,000 |
| 2024-02-28 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 12,910,200 |
| 2024-02-27 | 139.00 | 139.00 | 132.00 | 135.00 | 135.00 | 16,382,900 |
| 2024-02-26 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 17,517,500 |
| 2024-02-23 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 9,815,000 |
| 2024-02-22 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 8,981,200 |
| 2024-02-21 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 8,496,500 |
| 2024-02-20 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 7,290,800 |
| 2024-02-19 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 2,873,800 |
| 2024-02-16 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 3,744,800 |
| 2024-02-15 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 7,463,900 |
| 2024-02-13 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 8,087,600 |
| 2024-02-12 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 10,930,900 |
| 2024-02-07 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 11,232,300 |
| 2024-02-06 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 4,690,600 |
| 2024-02-05 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 4,406,100 |
| 2024-02-02 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 7,242,700 |
| 2024-02-01 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 6,045,500 |
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.