PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia · Delayed Price · Currency is IDR 99.00
-7.00 (-6.60%)
Oct 30, 2026, 4:14 PM WIB
IDX:BEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | -6.60% | 24,375,100 |
| Oct 29, 2026 | 111.00 | 113.00 | 106.00 | 106.00 | 106.00 | -3.64% | 10,385,900 |
| Oct 28, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 10,135,500 |
| Oct 27, 2026 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 0.93% | 13,607,800 |
| Oct 26, 2026 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | -3.57% | 7,206,600 |
| Oct 23, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 6,736,400 |
| Oct 22, 2026 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | -1.77% | 18,609,100 |
| Oct 21, 2026 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 15,129,300 |
| Oct 20, 2026 | 100.00 | 114.00 | 95.00 | 110.00 | 110.00 | 13.40% | 42,561,900 |
| Oct 19, 2026 | 99.00 | 99.00 | 93.00 | 97.00 | 97.00 | -2.02% | 34,254,200 |
| Oct 16, 2026 | 100.00 | 107.00 | 96.00 | 99.00 | 99.00 | -11.61% | 37,752,400 |
| Oct 15, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -2.61% | 12,436,900 |
| Oct 14, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 11,056,500 |
| Oct 13, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 10,377,200 |
| Oct 12, 2026 | 118.00 | 120.00 | 111.00 | 115.00 | 115.00 | -2.54% | 32,068,000 |
| Oct 9, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 7,320,700 |
| Oct 8, 2026 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | -2.46% | 28,459,400 |
| Oct 7, 2026 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | -5.43% | 34,564,500 |
| Oct 6, 2026 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | -1.53% | 53,700,200 |
| Oct 5, 2026 | 120.00 | 132.00 | 118.00 | 131.00 | 131.00 | 9.17% | 70,041,200 |
| Oct 2, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 12,596,200 |
| Oct 1, 2026 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | -0.82% | 19,529,600 |
| Sep 30, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 5.17% | 27,824,900 |
| Sep 29, 2026 | 117.00 | 118.00 | 111.00 | 116.00 | 116.00 | -0.85% | 23,944,600 |
| Sep 28, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | 19,411,800 |
| Sep 25, 2026 | 121.00 | 127.00 | 118.00 | 121.00 | 121.00 | - | 33,705,000 |
| Sep 24, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 18,234,100 |
| Sep 23, 2026 | 118.00 | 126.00 | 117.00 | 124.00 | 124.00 | 5.08% | 21,912,400 |
| Sep 22, 2026 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | -2.48% | 25,759,900 |
| Sep 21, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.42% | 16,940,500 |
| Sep 18, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 17,146,700 |
| Sep 17, 2026 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | 4.13% | 26,912,400 |
| Sep 16, 2026 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 14,696,600 |
| Sep 15, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 12,595,900 |
| Sep 14, 2026 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 27,821,800 |
| Sep 11, 2026 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | -0.78% | 48,679,300 |
| Sep 10, 2026 | 135.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.73% | 64,965,100 |
| Sep 9, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | -0.74% | 51,754,600 |
| Sep 8, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -1.46% | 36,545,800 |
| Sep 7, 2026 | 136.00 | 139.00 | 133.00 | 137.00 | 137.00 | 0.74% | 54,300,200 |
| Sep 4, 2026 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 57,846,600 |
| Sep 3, 2026 | 135.00 | 140.00 | 133.00 | 139.00 | 139.00 | 4.51% | 103,904,900 |
| Sep 2, 2026 | 135.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.48% | 58,477,700 |
| Sep 1, 2026 | 139.00 | 140.00 | 132.00 | 135.00 | 135.00 | -2.88% | 95,530,400 |
| Aug 31, 2026 | 128.00 | 144.00 | 127.00 | 139.00 | 139.00 | 10.32% | 469,322,400 |
| Aug 28, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 32,184,400 |
| Aug 27, 2026 | 116.00 | 126.00 | 116.00 | 123.00 | 123.00 | 5.13% | 52,762,600 |
| Aug 26, 2026 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | -7.14% | 39,139,000 |
| Aug 24, 2026 | 123.00 | 131.00 | 123.00 | 126.00 | 126.00 | 2.44% | 95,752,100 |
| Aug 21, 2026 | 130.00 | 130.00 | 122.00 | 123.00 | 123.00 | -3.91% | 60,755,400 |