PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia · Delayed Price · Currency is IDR 105.00
0.00 (0.00%)
May 20, 2026, 10:49 AM WIB
IDX:BEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | - | 0.95% | 787,900 |
| May 19, 2026 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | -2.78% | 13,751,500 |
| May 18, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 14,347,200 |
| May 13, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 8,262,800 |
| May 12, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 5,971,700 |
| May 11, 2026 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 12,035,200 |
| May 8, 2026 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | - | 18,403,600 |
| May 7, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 11,974,500 |
| May 6, 2026 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 11,790,600 |
| May 5, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 17,549,900 |
| May 4, 2026 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -3.64% | 14,150,200 |
| Apr 30, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | - | 18,377,700 |
| Apr 29, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 46,201,600 |
| Apr 28, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 7,444,600 |
| Apr 27, 2026 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 5,467,400 |
| Apr 24, 2026 | 115.00 | 115.00 | 107.00 | 110.00 | 110.00 | -4.35% | 33,040,100 |
| Apr 23, 2026 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 15,971,400 |
| Apr 22, 2026 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2.68% | 15,516,300 |
| Apr 21, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 1,087,500 |
| Apr 20, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 9,332,000 |
| Apr 17, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 3,860,100 |
| Apr 16, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 8,255,500 |
| Apr 15, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 9,390,700 |
| Apr 14, 2026 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.63% | 16,012,300 |
| Apr 13, 2026 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 3.85% | 8,189,100 |
| Apr 10, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 3,564,700 |
| Apr 9, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 4,356,500 |
| Apr 8, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 4,127,800 |
| Apr 7, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 1,146,600 |
| Apr 6, 2026 | 104.00 | 104.00 | 98.00 | 102.00 | 102.00 | -1.92% | 17,205,300 |
| Apr 2, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,379,200 |
| Apr 1, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 2,937,600 |
| Mar 31, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 6,518,100 |
| Mar 30, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 3,660,900 |
| Mar 27, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 883,000 |
| Mar 26, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 5,574,600 |
| Mar 25, 2026 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 0.99% | 4,622,500 |
| Mar 17, 2026 | 96.00 | 102.00 | 96.00 | 101.00 | 101.00 | 5.21% | 7,142,200 |
| Mar 16, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -4.95% | 22,990,400 |
| Mar 13, 2026 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | -2.88% | 5,107,000 |
| Mar 12, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 4,038,500 |
| Mar 11, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 4,430,600 |
| Mar 10, 2026 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 7,420,700 |
| Mar 9, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | -5.56% | 18,247,500 |
| Mar 6, 2026 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 9,973,200 |
| Mar 5, 2026 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 7,217,900 |
| Mar 4, 2026 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -4.42% | 21,141,200 |
| Mar 3, 2026 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 10,473,000 |
| Mar 2, 2026 | 115.00 | 117.00 | 110.00 | 110.00 | 110.00 | -6.78% | 29,467,400 |
| Feb 27, 2026 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 0.85% | 12,781,800 |