PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia · Delayed Price · Currency is IDR 132.00
-3.00 (-2.22%)
Sep 2, 2026, 11:59 AM WIB
IDX:BEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,776,400 |
| Jul 9, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 503,300 |
| Jul 8, 2026 | 104.00 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 2,008,400 |
| Jul 7, 2026 | 97.00 | 103.00 | 96.00 | 102.00 | 102.00 | 5.15% | 6,434,100 |
| Jul 6, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 339,300 |
| Jul 3, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 406,200 |
| Jul 2, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.13% | 1,175,400 |
| Jul 1, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 637,600 |
| Jun 30, 2026 | 93.00 | 98.00 | 92.00 | 93.00 | 93.00 | -3.13% | 1,048,700 |
| Jun 29, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 813,100 |
| Jun 26, 2026 | 99.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 1,206,500 |
| Jun 25, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 1,862,700 |
| Jun 24, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 1,381,800 |
| Jun 23, 2026 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | - | 1,427,600 |
| Jun 22, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | - | 2,898,700 |