Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 108.00 | 116.00 | 107.00 | 114.00 | 114.00 | 42,480,700 |
| 2026-02-02 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 12,994,900 |
| 2026-01-30 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 9,138,400 |
| 2026-01-29 | 109.00 | 112.00 | 95.000 | 112.00 | 112.00 | 40,790,500 |
| 2026-01-28 | 118.00 | 118.00 | 104.00 | 109.00 | 109.00 | 47,954,000 |
| 2026-01-27 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 9,740,800 |
| 2026-01-26 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 50,968,400 |
| 2026-01-23 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 21,196,500 |
| 2026-01-22 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 18,849,700 |
| 2026-01-21 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 23,252,900 |
| 2026-01-20 | 126.00 | 127.00 | 118.00 | 121.00 | 121.00 | 23,828,100 |
| 2026-01-19 | 119.00 | 126.00 | 116.00 | 124.00 | 124.00 | 35,550,600 |
| 2026-01-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-01-15 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 21,253,500 |
| 2026-01-14 | 118.00 | 124.00 | 116.00 | 123.00 | 123.00 | 35,632,000 |
| 2026-01-13 | 120.00 | 130.00 | 117.00 | 117.00 | 117.00 | 81,071,900 |
| 2026-01-12 | 127.00 | 135.00 | 114.00 | 120.00 | 120.00 | 256,849,700 |
| 2026-01-09 | 117.00 | 129.00 | 114.00 | 127.00 | 127.00 | 250,720,700 |
| 2026-01-08 | 112.00 | 118.00 | 110.00 | 116.00 | 116.00 | 57,293,300 |
| 2026-01-07 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 13,784,900 |
| 2026-01-06 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 20,031,200 |
| 2026-01-05 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 14,240,900 |
| 2026-01-02 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 17,119,700 |
| 2026-01-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-31 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-30 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 9,800,700 |
| 2025-12-29 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 11,742,200 |
| 2025-12-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-12-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-12-24 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 12,208,400 |
| 2025-12-23 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 7,504,200 |
| 2025-12-22 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 16,278,900 |
| 2025-12-19 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | 20,960,300 |
| 2025-12-18 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 23,108,700 |
| 2025-12-17 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 25,863,800 |
| 2025-12-16 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 24,128,100 |
| 2025-12-15 | 106.00 | 110.00 | 103.00 | 110.00 | 110.00 | 21,294,100 |
| 2025-12-12 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 9,268,500 |
| 2025-12-11 | 112.00 | 113.00 | 105.00 | 105.00 | 105.00 | 15,788,000 |
| 2025-12-10 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 18,286,600 |
| 2025-12-09 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 31,178,800 |
| 2025-12-08 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,911,900 |
| 2025-12-05 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 2,538,900 |
| 2025-12-04 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 5,163,600 |
| 2025-12-03 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 7,551,900 |
| 2025-12-02 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 4,165,800 |
| 2025-12-01 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 6,362,000 |
| 2025-11-28 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 3,361,900 |
| 2025-11-27 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 7,140,000 |
| 2025-11-26 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 6,636,300 |
| 2025-11-25 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3,019,800 |
| 2025-11-24 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 5,273,900 |
| 2025-11-21 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 3,116,500 |
| 2025-11-20 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 7,487,400 |
| 2025-11-19 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 5,341,100 |
| 2025-11-18 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 4,243,900 |
| 2025-11-17 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 12,705,300 |
| 2025-11-14 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 6,464,100 |
| 2025-11-13 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 6,576,500 |
| 2025-11-12 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 10,419,300 |
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.