Price History - BEST

Kembali ke Company
Ticker: BEST
Company: Bekasi Fajar Industrial Estate Tbk
Date Open High Low Close Volume Value
10-Aug-2022 143.00 146.00 141.00 143.00 24,747,800 0
09-Aug-2022 142.00 147.00 139.00 142.00 58,456,000 0
08-Aug-2022 148.00 152.00 142.00 142.00 66,606,900 0
05-Aug-2022 151.00 152.00 145.00 148.00 45,963,700 0
04-Aug-2022 145.00 152.00 144.00 150.00 98,700,300 0
03-Aug-2022 140.00 145.00 138.00 144.00 108,332,600 0
02-Aug-2022 139.00 140.00 137.00 138.00 31,259,300 0
01-Aug-2022 139.00 143.00 138.00 138.00 82,607,400 0
29-Jul-2022 140.00 145.00 137.00 138.00 69,426,500 0
28-Jul-2022 129.00 141.00 127.00 141.00 287,157,400 0
27-Jul-2022 125.00 127.00 124.00 125.00 19,170,500 0
26-Jul-2022 127.00 129.00 125.00 126.00 31,009,600 0
25-Jul-2022 125.00 128.00 125.00 127.00 20,849,700 0
22-Jul-2022 124.00 128.00 124.00 125.00 42,771,300 0
21-Jul-2022 123.00 127.00 122.00 123.00 50,491,400 0
20-Jul-2022 116.00 123.00 116.00 123.00 87,236,400 0
19-Jul-2022 115.00 117.00 113.00 116.00 8,920,400 0
18-Jul-2022 115.00 118.00 113.00 115.00 22,513,900 0
15-Jul-2022 116.00 117.00 115.00 115.00 6,722,000 0
14-Jul-2022 116.00 118.00 115.00 116.00 18,616,400 0
13-Jul-2022 119.00 119.00 116.00 117.00 11,537,400 0
12-Jul-2022 118.00 119.00 117.00 118.00 8,896,100 0
11-Jul-2022 118.00 119.00 117.00 118.00 13,279,300 0
08-Jul-2022 120.00 120.00 118.00 118.00 11,928,500 0
07-Jul-2022 120.00 120.00 118.00 119.00 9,251,000 0
06-Jul-2022 119.00 120.00 118.00 119.00 15,954,500 0
05-Jul-2022 116.00 121.00 116.00 118.00 30,006,000 0
04-Jul-2022 118.00 121.00 113.00 116.00 50,057,400 0
01-Jul-2022 124.00 124.00 118.00 118.00 41,569,400 0
30-Jun-2022 128.00 130.00 123.00 124.00 33,613,300 0
29-Jun-2022 130.00 132.00 127.00 128.00 22,368,300 0
28-Jun-2022 128.00 131.00 126.00 130.00 32,025,000 0
27-Jun-2022 127.00 130.00 126.00 126.00 37,805,300 0
24-Jun-2022 125.00 127.00 124.00 126.00 29,812,400 0
23-Jun-2022 128.00 129.00 122.00 125.00 49,405,300 0
22-Jun-2022 127.00 133.00 126.00 128.00 137,274,200 0
21-Jun-2022 117.00 126.00 116.00 126.00 68,630,600 0
20-Jun-2022 114.00 120.00 112.00 116.00 46,372,600 0
17-Jun-2022 111.00 114.00 109.00 112.00 14,479,300 0
16-Jun-2022 111.00 114.00 110.00 111.00 16,849,500 0
15-Jun-2022 114.00 115.00 110.00 111.00 27,456,000 0
14-Jun-2022 112.00 115.00 110.00 114.00 24,749,300 0
13-Jun-2022 116.00 117.00 111.00 112.00 72,776,300 0
10-Jun-2022 121.00 121.00 118.00 119.00 41,161,400 0
09-Jun-2022 124.00 126.00 121.00 121.00 31,720,700 0
08-Jun-2022 124.00 125.00 121.00 123.00 23,961,000 0
07-Jun-2022 125.00 127.00 122.00 123.00 32,010,300 0
06-Jun-2022 122.00 127.00 121.00 124.00 78,844,100 0
03-Jun-2022 124.00 125.00 122.00 122.00 43,484,500 0
02-Jun-2022 119.00 129.00 118.00 124.00 211,671,100 0
31-May-2022 119.00 121.00 118.00 118.00 37,507,200 0
30-May-2022 119.00 122.00 116.00 118.00 56,992,700 0
27-May-2022 120.00 123.00 118.00 119.00 69,305,500 0
25-May-2022 115.00 121.00 115.00 119.00 121,742,300 0
24-May-2022 110.00 116.00 110.00 115.00 56,262,700 0
23-May-2022 108.00 111.00 107.00 110.00 32,158,500 0
20-May-2022 108.00 109.00 106.00 108.00 9,552,200 0
19-May-2022 108.00 108.00 107.00 107.00 7,561,600 0
18-May-2022 107.00 109.00 106.00 108.00 8,413,600 0
17-May-2022 108.00 109.00 106.00 107.00 9,643,500 0
13-May-2022 107.00 108.00 106.00 108.00 6,371,600 0
12-May-2022 110.00 110.00 106.00 107.00 17,826,200 0
11-May-2022 109.00 111.00 109.00 109.00 30,158,900 0
10-May-2022 109.00 109.00 106.00 109.00 27,201,300 0
09-May-2022 107.00 113.00 107.00 108.00 60,353,300 0
28-Apr-2022 108.00 109.00 106.00 107.00 11,684,000 0
27-Apr-2022 107.00 108.00 105.00 107.00 10,281,900 0
26-Apr-2022 106.00 108.00 105.00 106.00 14,824,400 0
25-Apr-2022 107.00 107.00 105.00 106.00 12,064,100 0
22-Apr-2022 109.00 109.00 106.00 107.00 12,309,500 0
21-Apr-2022 107.00 109.00 107.00 108.00 36,710,200 0
20-Apr-2022 107.00 108.00 105.00 107.00 17,858,000 0
19-Apr-2022 107.00 108.00 106.00 106.00 15,114,900 0
18-Apr-2022 105.00 107.00 104.00 106.00 16,985,100 0
14-Apr-2022 106.00 106.00 103.00 105.00 22,056,100 0
13-Apr-2022 105.00 107.00 104.00 105.00 9,839,700 0
12-Apr-2022 105.00 106.00 105.00 105.00 9,545,000 0
11-Apr-2022 106.00 108.00 105.00 105.00 13,946,500 0
08-Apr-2022 106.00 107.00 105.00 106.00 8,122,100 0
07-Apr-2022 105.00 107.00 105.00 106.00 10,199,100 0
06-Apr-2022 106.00 107.00 105.00 105.00 10,672,300 0
05-Apr-2022 106.00 107.00 105.00 106.00 5,789,900 0
04-Apr-2022 106.00 107.00 105.00 106.00 13,749,200 0
01-Apr-2022 105.00 108.00 105.00 106.00 18,892,500 0
31-Mar-2022 105.00 107.00 105.00 105.00 4,729,200 0
30-Mar-2022 106.00 106.00 105.00 105.00 5,565,600 0
29-Mar-2022 105.00 107.00 105.00 106.00 9,372,200 0
28-Mar-2022 105.00 106.00 104.00 106.00 10,610,300 0
25-Mar-2022 105.00 106.00 104.00 104.00 10,693,000 0
24-Mar-2022 105.00 107.00 104.00 105.00 30,070,900 0
23-Mar-2022 104.00 106.00 104.00 105.00 7,642,900 0
22-Mar-2022 105.00 109.00 104.00 104.00 37,687,500 0
21-Mar-2022 106.00 106.00 104.00 105.00 7,684,800 0
18-Mar-2022 106.00 107.00 105.00 106.00 10,389,000 0
17-Mar-2022 105.00 108.00 105.00 106.00 19,779,700 0
16-Mar-2022 107.00 108.00 104.00 105.00 10,027,100 0
15-Mar-2022 107.00 115.00 105.00 107.00 66,897,300 0
14-Mar-2022 106.00 108.00 106.00 107.00 8,013,800 0
11-Mar-2022 106.00 107.00 105.00 106.00 8,846,300 0
10-Mar-2022 107.00 108.00 103.00 106.00 15,621,300 0