Bekasi Fajar Industrial Estate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | 18,609,100 |
| 2026-10-21 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | 15,129,300 |
| 2026-10-20 | 100.00 | 114.00 | 95.000 | 110.00 | 110.00 | 42,561,900 |
| 2026-10-19 | 99.000 | 99.000 | 93.000 | 97.000 | 97.000 | 34,254,200 |
| 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 |
Page 1 of 1 · 23 trading days
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.