PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia · Delayed Price · Currency is IDR 101.00
+1.00 (1.00%)
Aug 8, 2025, 4:07 PM WIB
IDX:BEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 2,374,200 |
| Aug 7, 2025 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 20,501,600 |
| Aug 6, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 8,388,400 |
| Aug 5, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,552,300 |
| Aug 4, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 11,522,700 |
| Aug 1, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 14,883,600 |
| Jul 31, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 8,461,400 |
| Jul 30, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 13,809,100 |
| Jul 29, 2025 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 6,108,000 |
| Jul 28, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.94% | 9,382,200 |
| Jul 25, 2025 | 105.00 | 108.00 | 102.00 | 106.00 | 106.00 | 0.95% | 9,172,000 |
| Jul 24, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 2.94% | 11,246,900 |
| Jul 23, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 3,656,100 |
| Jul 22, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 7,206,500 |
| Jul 21, 2025 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 7,388,400 |
| Jul 18, 2025 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 10,736,300 |
| Jul 17, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 5,029,200 |
| Jul 16, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 11,178,900 |
| Jul 15, 2025 | 96.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 13,979,800 |
| Jul 14, 2025 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 4,102,800 |
| Jul 11, 2025 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 2,761,400 |
| Jul 10, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 5,475,900 |
| Jul 9, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 1,914,700 |
| Jul 8, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 10,032,000 |
| Jul 7, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 1,092,700 |
| Jul 4, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 2,983,800 |
| Jul 3, 2025 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | - | 2,914,900 |
| Jul 2, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 1,983,000 |
| Jul 1, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 1,004,400 |
| Jun 30, 2025 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 2,484,000 |
| Jun 26, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 2,161,200 |
| Jun 25, 2025 | 93.00 | 97.00 | 93.00 | 95.00 | 95.00 | 2.15% | 9,928,500 |
| Jun 24, 2025 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | - | 5,392,400 |
| Jun 23, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -3.13% | 8,125,600 |
| Jun 20, 2025 | 96.00 | 97.00 | 92.00 | 96.00 | 96.00 | - | 13,774,600 |
| Jun 19, 2025 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -3.03% | 15,266,700 |
| Jun 18, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 5,860,800 |
| Jun 17, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 12,952,800 |
| Jun 16, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 7,325,300 |
| Jun 13, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 6,350,900 |
| Jun 12, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 7,224,900 |
| Jun 11, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 4,417,700 |
| Jun 10, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 2,941,300 |
| Jun 5, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 2,615,500 |
| Jun 4, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 3,124,300 |
| Jun 3, 2025 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 8,255,100 |
| Jun 2, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 6,150,000 |
| May 28, 2025 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 9,074,800 |
| May 27, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.97% | 6,644,400 |
| May 26, 2025 | 104.00 | 104.00 | 98.00 | 101.00 | 101.00 | -0.98% | 13,159,800 |