PT Bekasi Fajar Industrial Estate Tbk BEST
IDX · Indonesia · Industrial Services
IDR 121.00-1.00 (-0.82%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 122.00 | +5.17% | IDR 118.00 | IDR 123.00 | IDR 117.00 | 27.82M |
| 2026-09-29 | IDR 116.00 | -0.85% | IDR 117.00 | IDR 118.00 | IDR 111.00 | 23.94M |
| 2026-09-28 | IDR 117.00 | -3.31% | IDR 121.00 | IDR 121.00 | IDR 117.00 | 19.41M |
| 2026-09-25 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 127.00 | IDR 118.00 |
| 33.71M |
| 2026-09-24 | IDR 121.00 | -2.42% | IDR 126.00 | IDR 126.00 | IDR 121.00 | 18.23M |
| 2026-09-23 | IDR 124.00 | +5.08% | IDR 118.00 | IDR 126.00 | IDR 117.00 | 21.91M |
| 2026-09-22 | IDR 118.00 | -2.48% | IDR 121.00 | IDR 123.00 | IDR 117.00 | 25.76M |
| 2026-09-21 | IDR 121.00 | -2.42% | IDR 125.00 | IDR 125.00 | IDR 121.00 | 16.94M |
| 2026-09-18 | IDR 124.00 | -1.59% | IDR 126.00 | IDR 126.00 | IDR 122.00 | 17.15M |
| 2026-09-17 | IDR 126.00 | +4.13% | IDR 122.00 | IDR 127.00 | IDR 119.00 | 26.91M |
| 2026-09-16 | IDR 121.00 | -1.63% | IDR 123.00 | IDR 126.00 | IDR 121.00 | 14.70M |
| 2026-09-15 | IDR 123.00 | -1.60% | IDR 125.00 | IDR 125.00 | IDR 123.00 | 12.60M |
| 2026-09-14 | IDR 125.00 | -2.34% | IDR 128.00 | IDR 128.00 | IDR 122.00 | 27.82M |
| 2026-09-11 | IDR 128.00 | -0.78% | IDR 128.00 | IDR 130.00 | IDR 124.00 | 48.68M |
| 2026-09-10 | IDR 129.00 | -3.73% | IDR 135.00 | IDR 136.00 | IDR 128.00 | 64.97M |
| 2026-09-09 | IDR 134.00 | -0.74% | IDR 136.00 | IDR 139.00 | IDR 133.00 | 51.75M |
| 2026-09-08 | IDR 135.00 | -1.46% | IDR 138.00 | IDR 140.00 | IDR 134.00 | 36.55M |
| 2026-09-07 | IDR 137.00 | +0.74% | IDR 136.00 | IDR 139.00 | IDR 133.00 | 54.30M |
| 2026-09-04 | IDR 136.00 | -2.16% | IDR 142.00 | IDR 142.00 | IDR 135.00 | 57.85M |
| 2026-09-03 | IDR 139.00 | +4.51% | IDR 135.00 | IDR 140.00 | IDR 133.00 | 103.90M |
| 2026-09-02 | IDR 133.00 | -1.48% | IDR 136.00 | IDR 137.00 | IDR 130.00 | 57.70M |
| 2026-09-01 | IDR 135.00 | -2.88% | IDR 139.00 | IDR 140.00 | IDR 132.00 | 95.53M |
| 2026-08-31 | IDR 139.00 | +10.32% | IDR 128.00 | IDR 144.00 | IDR 127.00 | 469.32M |
| 2026-08-28 | IDR 126.00 | +2.44% | IDR 125.00 | IDR 127.00 | IDR 123.00 | 32.18M |
| 2026-08-27 | IDR 123.00 | +5.13% | IDR 116.00 | IDR 126.00 | IDR 116.00 | 52.76M |
| 2026-08-26 | IDR 117.00 | -7.14% | IDR 129.00 | IDR 129.00 | IDR 117.00 | 39.14M |
| 2026-08-24 | IDR 126.00 | +2.44% | IDR 123.00 | IDR 131.00 | IDR 123.00 | 95.75M |
| 2026-08-21 | IDR 123.00 | -3.91% | IDR 130.00 | IDR 130.00 | IDR 122.00 | 60.76M |
| 2026-08-20 | IDR 128.00 | +7.56% | IDR 120.00 | IDR 130.00 | IDR 118.00 | 97.12M |
| 2026-08-19 | IDR 119.00 | -0.83% | IDR 118.00 | IDR 124.00 | IDR 117.00 | 58.00M |
| 2026-08-18 | IDR 120.00 | +9.09% | IDR 110.00 | IDR 123.00 | IDR 109.00 | 87.43M |
| 2026-08-14 | IDR 110.00 | +0.92% | IDR 111.00 | IDR 111.00 | IDR 109.00 | 2.84M |
| 2026-08-13 | IDR 109.00 | -2.68% | IDR 112.00 | IDR 113.00 | IDR 109.00 | 3.92M |
| 2026-08-12 | IDR 112.00 | +2.75% | IDR 109.00 | IDR 112.00 | IDR 109.00 | 9.63M |
| 2026-08-11 | IDR 109.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 108.00 | 5.36M |
| 2026-08-10 | IDR 109.00 | -0.91% | IDR 111.00 | IDR 113.00 | IDR 107.00 | 11.32M |
| 2026-08-07 | IDR 110.00 | -0.90% | IDR 112.00 | IDR 112.00 | IDR 110.00 | 3.78M |
| 2026-08-06 | IDR 111.00 | -0.89% | IDR 112.00 | IDR 114.00 | IDR 109.00 | 10.76M |
| 2026-08-05 | IDR 112.00 | +3.70% | IDR 109.00 | IDR 113.00 | IDR 109.00 | 9.00M |
| 2026-08-04 | IDR 108.00 | -0.92% | IDR 109.00 | IDR 111.00 | IDR 106.00 | 12.23M |
| 2026-08-03 | IDR 109.00 | -0.91% | IDR 112.00 | IDR 113.00 | IDR 106.00 | 10.30M |
| 2026-07-31 | IDR 110.00 | +10.00% | IDR 109.00 | IDR 115.00 | IDR 108.00 | 71.72M |
| 2026-07-30 | IDR 100.00 | +2.04% | IDR 99.00 | IDR 103.00 | IDR 98.00 | 3.76M |
| 2026-07-29 | IDR 98.00 | -2.97% | IDR 100.00 | IDR 100.00 | IDR 98.00 | 3.42M |
| 2026-07-28 | IDR 101.00 | +1.00% | IDR 100.00 | IDR 102.00 | IDR 98.00 | 483.60K |
| 2026-07-27 | IDR 100.00 | -0.99% | IDR 101.00 | IDR 102.00 | IDR 99.00 | 1.31M |
| 2026-07-24 | IDR 101.00 | -1.94% | IDR 103.00 | IDR 104.00 | IDR 100.00 | 3.96M |
| 2026-07-23 | IDR 103.00 | 0.00% | IDR 104.00 | IDR 105.00 | IDR 103.00 | 2.90M |
| 2026-07-22 | IDR 103.00 | 0.00% | IDR 104.00 | IDR 105.00 | IDR 103.00 | 2.10M |
| 2026-07-21 | IDR 103.00 | -0.96% | IDR 104.00 | IDR 105.00 | IDR 103.00 | 1.83M |
| 2026-07-20 | IDR 104.00 | +1.96% | IDR 102.00 | IDR 104.00 | IDR 102.00 | 3.18M |
| 2026-07-17 | IDR 102.00 | -0.97% | IDR 104.00 | IDR 104.00 | IDR 102.00 | 1.82M |
| 2026-07-16 | IDR 103.00 | +3.00% | IDR 100.00 | IDR 105.00 | IDR 100.00 | 4.02M |
| 2026-07-15 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 101.00 | IDR 99.00 | 4.48M |
| 2026-07-14 | IDR 99.00 | +1.02% | IDR 99.00 | IDR 100.00 | IDR 96.00 | 1.96M |
| 2026-07-13 | IDR 98.00 | -2.00% | IDR 99.00 | IDR 101.00 | IDR 98.00 | 1.60M |
| 2026-07-10 | IDR 100.00 | 0.00% | IDR 101.00 | IDR 101.00 | IDR 99.00 | 1.78M |
| 2026-07-09 | IDR 100.00 | +1.01% | IDR 98.00 | IDR 101.00 | IDR 98.00 | 503.30K |
| 2026-07-08 | IDR 99.00 | -2.94% | IDR 104.00 | IDR 104.00 | IDR 99.00 | 2.01M |
| 2026-07-07 | IDR 102.00 | +5.15% | IDR 97.00 | IDR 103.00 | IDR 96.00 | 6.43M |
| 2026-07-06 | IDR 97.00 | +1.04% | IDR 97.00 | IDR 97.00 | IDR 95.00 | 339.30K |
| 2026-07-03 | IDR 96.00 | 0.00% | IDR 96.00 | IDR 97.00 | IDR 96.00 | 406.20K |
| 2026-07-02 | IDR 96.00 | +2.13% | IDR 95.00 | IDR 97.00 | IDR 94.00 | 1.18M |
| 2026-07-01 | IDR 94.00 | +1.08% | IDR 93.00 | IDR 95.00 | IDR 92.00 | 637.60K |
| 2026-06-30 | IDR 93.00 | -3.13% | IDR 93.00 | IDR 98.00 | IDR 92.00 | 1.05M |
| 2026-06-29 | IDR 96.00 | -2.04% | IDR 98.00 | IDR 98.00 | IDR 95.00 | 813.10K |
| 2026-06-26 | IDR 98.00 | +2.08% | IDR 99.00 | IDR 99.00 | IDR 95.00 | 1.21M |
| 2026-06-25 | IDR 96.00 | -2.04% | IDR 98.00 | IDR 99.00 | IDR 95.00 | 1.86M |
| 2026-06-24 | IDR 98.00 | -1.01% | IDR 99.00 | IDR 99.00 | IDR 96.00 | 1.38M |
| 2026-06-23 | IDR 99.00 | 0.00% | IDR 101.00 | IDR 102.00 | IDR 97.00 | 1.43M |
| 2026-06-22 | IDR 99.00 | 0.00% | IDR 100.00 | IDR 102.00 | IDR 97.00 | 2.90M |
| 2026-06-19 | IDR 99.00 | -1.98% | IDR 101.00 | IDR 103.00 | IDR 99.00 | 1.66M |
| 2026-06-18 | IDR 101.00 | -1.94% | IDR 102.00 | IDR 102.00 | IDR 101.00 | 558.60K |
| 2026-06-17 | IDR 103.00 | +3.00% | IDR 97.00 | IDR 103.00 | IDR 97.00 | 4.60M |
| 2026-06-15 | IDR 100.00 | +3.09% | IDR 97.00 | IDR 103.00 | IDR 97.00 | 10.74M |
| 2026-06-12 | IDR 97.00 | +1.04% | IDR 97.00 | IDR 99.00 | IDR 96.00 | 4.98M |
| 2026-06-11 | IDR 96.00 | +1.05% | IDR 96.00 | IDR 97.00 | IDR 93.00 | 9.47M |
| 2026-06-10 | IDR 95.00 | +5.56% | IDR 90.00 | IDR 96.00 | IDR 90.00 | 4.44M |
| 2026-06-09 | IDR 90.00 | +5.88% | IDR 83.00 | IDR 90.00 | IDR 83.00 | 9.55M |
| 2026-06-08 | IDR 85.00 | -3.41% | IDR 88.00 | IDR 90.00 | IDR 82.00 | 4.31M |
| 2026-06-05 | IDR 88.00 | -5.38% | IDR 94.00 | IDR 94.00 | IDR 88.00 | 5.02M |
| 2026-06-04 | IDR 93.00 | -6.06% | IDR 98.00 | IDR 98.00 | IDR 86.00 | 22.58M |
| 2026-06-03 | IDR 99.00 | -1.98% | IDR 102.00 | IDR 102.00 | IDR 97.00 | 10.79M |
| 2026-06-02 | IDR 101.00 | 0.00% | IDR 101.00 | IDR 102.00 | IDR 99.00 | 4.35M |
| 2026-05-29 | IDR 101.00 | -0.98% | IDR 101.00 | IDR 103.00 | IDR 100.00 | 2.50M |
| 2026-05-28 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 102.00 | IDR 102.00 | 0 |
| 2026-05-27 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 102.00 | IDR 102.00 | 0 |
| 2026-05-26 | IDR 102.00 | -0.97% | IDR 103.00 | IDR 103.00 | IDR 100.00 | 1.72M |
| 2026-05-25 | IDR 103.00 | +3.00% | IDR 101.00 | IDR 103.00 | IDR 100.00 | 3.27M |
| 2026-05-22 | IDR 100.00 | -0.99% | IDR 101.00 | IDR 101.00 | IDR 98.00 | 6.20M |