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 | 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 |
| 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 |
| Sep 26, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 7,208,100 |
| Sep 25, 2025 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 13,092,700 |
| Sep 24, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 15,143,600 |
| Sep 23, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 11,699,000 |
| Sep 22, 2025 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 15,504,300 |
| Sep 19, 2025 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | -4.24% | 25,103,800 |
| Sep 18, 2025 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | -1.67% | 20,221,100 |
| Sep 17, 2025 | 121.00 | 122.00 | 115.00 | 120.00 | 120.00 | - | 54,597,200 |
| Sep 16, 2025 | 119.00 | 127.00 | 119.00 | 120.00 | 120.00 | 1.69% | 49,462,600 |
| Sep 15, 2025 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.61% | 12,351,800 |
| Sep 12, 2025 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -1.71% | 15,338,000 |
| Sep 11, 2025 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 23,312,100 |
| Sep 10, 2025 | 114.00 | 118.00 | 112.00 | 118.00 | 118.00 | 3.51% | 20,069,900 |
| Sep 9, 2025 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | -0.87% | 23,186,400 |
| Sep 8, 2025 | 120.00 | 128.00 | 115.00 | 115.00 | 115.00 | -2.54% | 92,922,700 |
| Sep 4, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 14,288,700 |
| Sep 3, 2025 | 125.00 | 127.00 | 118.00 | 119.00 | 119.00 | -4.80% | 36,106,200 |
| Sep 2, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2.46% | 29,285,600 |
| Sep 1, 2025 | 120.00 | 126.00 | 114.00 | 122.00 | 122.00 | -1.61% | 59,626,300 |
| Aug 29, 2025 | 133.00 | 134.00 | 120.00 | 124.00 | 124.00 | -8.15% | 153,685,000 |
| Aug 28, 2025 | 114.00 | 139.00 | 110.00 | 135.00 | 135.00 | 20.54% | 483,515,800 |
| Aug 27, 2025 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | -0.88% | 23,930,200 |
| Aug 26, 2025 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.89% | 45,830,600 |
| Aug 25, 2025 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4.67% | 60,437,800 |
| Aug 22, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 11,623,700 |
| Aug 21, 2025 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 24,327,200 |
| Aug 20, 2025 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 5.77% | 50,400,700 |
| Aug 19, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 4,234,500 |
| Aug 15, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 3,731,000 |
| Aug 14, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 5,981,900 |
| Aug 13, 2025 | 102.00 | 107.00 | 101.00 | 106.00 | 106.00 | 4.95% | 18,889,100 |
| Aug 12, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 3,781,400 |
| Aug 11, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 7,459,000 |
| Aug 8, 2025 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 4,787,200 |
| Aug 7, 2025 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 20,501,600 |
| Aug 6, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 8,388,400 |
| Aug 5, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,552,300 |
| Aug 4, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 11,522,700 |
| Aug 1, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 14,883,600 |
| Jul 31, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 8,461,400 |
| Jul 30, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 13,809,100 |
| Jul 29, 2025 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 6,108,000 |
| Jul 28, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.94% | 9,372,600 |
| Jul 25, 2025 | 105.00 | 108.00 | 102.00 | 106.00 | 106.00 | 0.95% | 9,172,000 |
| Jul 24, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 2.94% | 11,246,900 |
| Jul 23, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 3,656,100 |
| Jul 22, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 7,206,500 |
| Jul 21, 2025 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 7,388,400 |
| Jul 18, 2025 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 10,736,300 |
| Jul 17, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 5,029,200 |