PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia
· Delayed Price · Currency is IDR 104.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | - | 0.96% | 297,000 |
| Dec 4, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 5,163,600 |
| Dec 3, 2025 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 7,551,900 |
| Dec 2, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 4,165,800 |
| Dec 1, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 6,362,000 |
| Nov 28, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 3,361,900 |
| Nov 27, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 7,140,000 |
| Nov 26, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 6,636,300 |
| Nov 25, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 3,019,800 |
| Nov 24, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 5,273,900 |
| Nov 21, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 3,116,500 |
| Nov 20, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 7,487,400 |
| Nov 19, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 5,341,100 |
| Nov 18, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 4,243,900 |
| Nov 17, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 12,705,300 |
| Nov 14, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 6,464,100 |
| Nov 13, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 6,576,500 |
| Nov 12, 2025 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 10,419,300 |
| Nov 11, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 8,730,100 |
| Nov 10, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 3,648,000 |
| Nov 7, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 3,419,500 |
| Nov 6, 2025 | 108.00 | 108.00 | 101.00 | 105.00 | 105.00 | -2.78% | 12,661,300 |
| Nov 5, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 3,936,800 |
| Nov 4, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 21,458,400 |
| Nov 3, 2025 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 3.74% | 18,606,600 |
| Oct 31, 2025 | 107.00 | 113.00 | 106.00 | 107.00 | 107.00 | - | 21,721,400 |
| Oct 30, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 4,880,000 |
| Oct 29, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 5,620,200 |
| Oct 28, 2025 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 6,689,600 |
| Oct 27, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 8,697,700 |
| Oct 24, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 6,008,800 |
| Oct 23, 2025 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1.89% | 7,215,200 |
| Oct 22, 2025 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 7,635,900 |
| Oct 21, 2025 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 4.90% | 12,428,000 |
| Oct 20, 2025 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 13,065,400 |
| Oct 17, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.76% | 17,351,800 |
| Oct 16, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 7,459,200 |
| Oct 15, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 13,270,300 |
| Oct 14, 2025 | 109.00 | 110.00 | 102.00 | 104.00 | 104.00 | -4.59% | 17,453,800 |
| Oct 13, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 11,780,500 |
| Oct 10, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 11,489,000 |
| Oct 9, 2025 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 0.90% | 27,761,800 |
| Oct 8, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 7,587,200 |
| Oct 7, 2025 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 16,424,600 |
| Oct 6, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 10,730,900 |
| Oct 3, 2025 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | -2.56% | 16,989,400 |
| Oct 2, 2025 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 4.46% | 51,545,900 |
| Oct 1, 2025 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | - | 19,804,400 |
| Sep 30, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | 10,768,500 |
| Sep 29, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | 5,280,300 |