PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia · Delayed Price · Currency is IDR 118.00
-3.00 (-2.48%)
Sep 22, 2026, 3:19 PM WIB
IDX:BEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 121.00 | 123.00 | 117.00 | 119.00 | - | -1.65% | 23,196,900 |
| 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 |
| Aug 20, 2026 | 120.00 | 130.00 | 118.00 | 128.00 | 128.00 | 7.56% | 97,124,100 |
| Aug 19, 2026 | 118.00 | 124.00 | 117.00 | 119.00 | 119.00 | -0.83% | 57,997,200 |
| Aug 18, 2026 | 110.00 | 123.00 | 109.00 | 120.00 | 120.00 | 9.09% | 87,430,800 |
| Aug 14, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 2,844,000 |
| Aug 13, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 3,920,500 |
| Aug 12, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 9,628,200 |
| Aug 11, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 5,358,900 |
| Aug 10, 2026 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | -0.91% | 11,317,100 |
| Aug 7, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 3,781,900 |
| Aug 6, 2026 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -0.89% | 10,758,200 |
| Aug 5, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3.70% | 9,001,400 |
| Aug 4, 2026 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 12,228,600 |
| Aug 3, 2026 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | -0.91% | 10,298,000 |
| Jul 31, 2026 | 109.00 | 115.00 | 108.00 | 110.00 | 110.00 | 10.00% | 71,723,600 |
| Jul 30, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 2.04% | 3,761,100 |
| Jul 29, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.97% | 3,415,600 |
| Jul 28, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 483,600 |
| Jul 27, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 1,314,300 |
| Jul 24, 2026 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 3,960,500 |
| Jul 23, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 2,899,500 |
| Jul 22, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 2,097,800 |
| Jul 21, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,826,000 |
| Jul 20, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 3,182,200 |
| Jul 17, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,834,300 |
| Jul 16, 2026 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 4,020,300 |
| Jul 15, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 4,475,100 |
| Jul 14, 2026 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1.02% | 1,959,200 |
| Jul 13, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,597,100 |