PT Bekasi Fajar Industrial Estate Tbk (IDX:BEST)
Indonesia
· Delayed Price · Currency is IDR 108.00
-3.00 (-2.70%)
At close: Mar 6, 2026
IDX:BEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | -0.85% | 17,875,600 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 7,976,000 |
| Feb 24, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 17,651,800 |
| Feb 23, 2026 | 118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3.42% | 25,084,200 |
| Feb 20, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 11,826,800 |
| Feb 19, 2026 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | -3.28% | 50,047,900 |
| Feb 18, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 17,619,900 |
| Feb 13, 2026 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 2.52% | 96,107,000 |
| Feb 12, 2026 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2.59% | 25,451,800 |
| Feb 11, 2026 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 0.87% | 26,283,200 |
| Feb 10, 2026 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | - | 29,664,700 |
| Feb 9, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1.77% | 11,143,900 |
| Feb 6, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -3.42% | 13,685,900 |
| Feb 5, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 48,710,600 |
| Feb 4, 2026 | 115.00 | 119.00 | 112.00 | 116.00 | 116.00 | 1.75% | 24,610,000 |
| Feb 3, 2026 | 108.00 | 116.00 | 107.00 | 114.00 | 114.00 | 5.56% | 42,480,700 |
| Feb 2, 2026 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -3.57% | 12,994,900 |
| Jan 30, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 9,138,400 |
| Jan 29, 2026 | 109.00 | 112.00 | 95.00 | 112.00 | 112.00 | 2.75% | 40,790,500 |
| Jan 28, 2026 | 118.00 | 118.00 | 104.00 | 109.00 | 109.00 | -7.63% | 47,954,000 |
| Jan 27, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 9,737,800 |
| Jan 26, 2026 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | -1.69% | 50,968,400 |
| Jan 23, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 21,196,500 |
| Jan 22, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 18,849,700 |
| Jan 21, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 23,252,900 |
| Jan 20, 2026 | 126.00 | 127.00 | 118.00 | 121.00 | 121.00 | -2.42% | 23,828,100 |
| Jan 19, 2026 | 119.00 | 126.00 | 116.00 | 124.00 | 124.00 | 4.20% | 35,550,600 |
| Jan 15, 2026 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 21,253,500 |
| Jan 14, 2026 | 118.00 | 124.00 | 116.00 | 123.00 | 123.00 | 5.13% | 35,632,000 |
| Jan 13, 2026 | 120.00 | 130.00 | 117.00 | 117.00 | 117.00 | -2.50% | 81,071,900 |
| Jan 12, 2026 | 127.00 | 135.00 | 114.00 | 120.00 | 120.00 | -5.51% | 256,849,700 |
| Jan 9, 2026 | 117.00 | 129.00 | 114.00 | 127.00 | 127.00 | 9.48% | 250,720,700 |
| Jan 8, 2026 | 112.00 | 118.00 | 110.00 | 116.00 | 116.00 | 3.57% | 57,293,300 |
| Jan 7, 2026 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -0.88% | 13,784,900 |
| Jan 6, 2026 | 112.00 | 114.00 | 109.00 | 113.00 | 113.00 | 0.89% | 20,031,200 |
| Jan 5, 2026 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 14,240,900 |
| Jan 2, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 17,119,700 |
| Dec 30, 2025 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 0.91% | 9,800,700 |
| Dec 29, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 11,742,200 |
| Dec 24, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 12,207,400 |
| Dec 23, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 7,499,200 |
| Dec 22, 2025 | 106.00 | 112.00 | 106.00 | 109.00 | 109.00 | 2.83% | 16,278,900 |
| Dec 19, 2025 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | -7.02% | 20,960,300 |
| Dec 18, 2025 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 23,108,700 |
| Dec 17, 2025 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 2.70% | 25,863,800 |
| Dec 16, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 24,128,100 |
| Dec 15, 2025 | 106.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4.76% | 21,294,100 |
| Dec 12, 2025 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | - | 9,268,500 |
| Dec 11, 2025 | 112.00 | 113.00 | 105.00 | 105.00 | 105.00 | -3.67% | 15,788,000 |
| Dec 10, 2025 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 18,286,600 |
| Dec 9, 2025 | 104.00 | 110.00 | 104.00 | 106.00 | 106.00 | 1.92% | 31,138,800 |
| Dec 8, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 5,911,900 |
| Dec 5, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 2,538,900 |
| 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 |