PT Bekasi Fajar Industrial Estate Tbk(ID:BEST)
Rp100.000.00 (0.00%)
ID:BEST
PT Bekasi Fajar Industrial Estate Tbk historical prices
Rp100.00
At close:0.00 (0.00%)
PT Bekasi Fajar Industrial Estate Tbk (BEST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | 0.00% | 3,658,200 | 0.10 |
| Nov 10, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | +3.09% | 3,906,000 | 0.10 |
| Nov 09, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | +2.06% | 1,590,600 | 0.04 |
| Nov 06, 2026 | 98.00 | 98.00 | 94.00 | 97.00 | 97.00 | -1.02% | 3,651,400 | 0.09 |
| Nov 05, 2026 | 95.00 | 100.00 | 95.00 | 98.00 | 98.00 | +3.16% | 6,020,900 | 0.16 |
| Nov 04, 2026 | 93.00 | 98.00 | 91.00 | 95.00 | 95.00 | 0.00% | 7,365,600 | 0.19 |
| Nov 03, 2026 | 100.00 | 100.00 | 94.00 | 95.00 | 95.00 | -5.00% | 8,032,400 | 0.21 |
| Nov 02, 2026 | 98.00 | 101.00 | 93.00 | 100.00 | 100.00 | +1.01% | 16,604,301 | 0.43 |
| Oct 30, 2026 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | -6.60% | 24,357,600 | 0.64 |
| Oct 29, 2026 | 111.00 | 113.00 | 106.00 | 106.00 | 106.00 | -3.64% | 10,385,900 | 0.27 |
| Oct 28, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | +0.92% | 10,135,500 | 0.26 |
| Oct 27, 2026 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | +0.93% | 13,607,800 | 0.35 |
| Oct 26, 2026 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | -3.57% | 7,206,600 | 0.18 |
| Oct 23, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | +0.90% | 6,736,400 | 0.17 |
| Oct 22, 2026 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | -1.77% | 18,609,100 | 0.48 |
| Oct 21, 2026 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | +2.73% | 15,129,300 | 0.39 |
| Oct 20, 2026 | 100.00 | 114.00 | 95.00 | 110.00 | 110.00 | +13.40% | 42,561,900 | 1.13 |
| Oct 19, 2026 | 99.00 | 99.00 | 93.00 | 97.00 | 97.00 | -2.02% | 34,254,200 | 0.92 |
| Oct 16, 2026 | 100.00 | 107.00 | 96.00 | 99.00 | 99.00 | -11.61% | 37,752,400 | 1.03 |
| Oct 15, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -2.61% | 12,436,900 | 0.34 |
| Oct 14, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.00% | 11,056,500 | 0.30 |
| Oct 13, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.00% | 10,377,200 | 0.29 |
| Oct 12, 2026 | 118.00 | 120.00 | 111.00 | 115.00 | 115.00 | -2.54% | 32,068,000 | 0.89 |
| Oct 09, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 7,449,600 | 0.21 |
| Oct 08, 2026 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | -2.46% | 28,459,400 | 0.80 |
| Oct 07, 2026 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | -5.43% | 34,564,500 | 0.99 |
| Oct 06, 2026 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | -1.53% | 53,700,200 | 1.58 |
| Oct 05, 2026 | 120.00 | 132.00 | 118.00 | 131.00 | 131.00 | +9.17% | 70,041,200 | 2.13 |
| Oct 02, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 12,596,200 | 0.38 |
| Oct 01, 2026 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | -0.82% | 19,545,700 | 0.60 |
| Sep 30, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | +5.17% | 27,824,900 | 0.87 |
| Sep 29, 2026 | 117.00 | 118.00 | 111.00 | 116.00 | 116.00 | -0.85% | 23,944,600 | 0.75 |
| Sep 28, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | 19,411,800 | 0.62 |
| Sep 25, 2026 | 121.00 | 127.00 | 118.00 | 121.00 | 121.00 | 0.00% | 33,705,000 | 1.09 |
| Sep 24, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 18,234,100 | 0.59 |
| Sep 23, 2026 | 118.00 | 126.00 | 117.00 | 124.00 | 124.00 | +5.08% | 21,912,400 | 0.72 |
| Sep 22, 2026 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | -2.48% | 25,759,900 | 0.86 |
| Sep 21, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.42% | 16,940,500 | 0.57 |
| Sep 18, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 17,146,700 | 0.58 |
| Sep 17, 2026 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | +4.13% | 26,912,400 | 0.93 |
| Sep 16, 2026 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 14,696,600 | 0.51 |
| Sep 15, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 12,595,900 | 0.44 |
| Sep 14, 2026 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 27,821,800 | 0.98 |
| Sep 11, 2026 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | -0.78% | 48,679,300 | 1.77 |
| Sep 10, 2026 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.73% | 64,965,100 | 2.44 |
| Sep 09, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | -0.74% | 51,754,600 | 2.00 |
| Sep 08, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -1.46% | 36,545,800 | 1.43 |
| Sep 07, 2026 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | +0.74% | 54,300,200 | 2.20 |
| Sep 04, 2026 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 57,846,600 | 2.42 |
| Sep 03, 2026 | 135.00 | 140.00 | 133.00 | 139.00 | 139.00 | +4.51% | 103,904,900 | 4.65 |
