Price History - BEST

Kembali ke Company
Ticker: BEST
Company: Bekasi Fajar Industrial Estate Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 104.00 109.00 102.00 105.00 38,843,300 0
08-Mar-2022 101.00 105.00 100.00 103.00 8,843,900 0
07-Mar-2022 103.00 107.00 101.00 101.00 14,176,900 0
04-Mar-2022 106.00 106.00 103.00 103.00 27,440,600 0
02-Mar-2022 107.00 107.00 105.00 105.00 9,984,200 0
01-Mar-2022 106.00 108.00 106.00 107.00 17,911,200 0
25-Feb-2022 105.00 109.00 105.00 106.00 13,442,000 0
24-Feb-2022 110.00 110.00 105.00 106.00 27,884,800 0
23-Feb-2022 108.00 110.00 108.00 110.00 9,623,600 0
22-Feb-2022 109.00 110.00 107.00 109.00 8,492,600 0
21-Feb-2022 112.00 115.00 107.00 109.00 27,331,900 0
18-Feb-2022 113.00 116.00 110.00 112.00 23,927,400 0
17-Feb-2022 110.00 111.00 109.00 110.00 12,502,100 0
16-Feb-2022 108.00 112.00 107.00 109.00 24,179,700 0
15-Feb-2022 107.00 108.00 106.00 107.00 5,378,400 0
14-Feb-2022 108.00 108.00 106.00 107.00 5,486,500 0
11-Feb-2022 109.00 110.00 107.00 108.00 6,451,400 0
10-Feb-2022 109.00 111.00 107.00 109.00 18,814,900 0
09-Feb-2022 107.00 108.00 106.00 108.00 7,776,400 0
08-Feb-2022 108.00 109.00 106.00 107.00 7,496,400 0
07-Feb-2022 108.00 109.00 107.00 107.00 5,583,500 0
04-Feb-2022 107.00 109.00 107.00 108.00 2,777,500 0
03-Feb-2022 108.00 110.00 107.00 107.00 9,264,200 0
02-Feb-2022 105.00 112.00 105.00 108.00 24,496,600 0
31-Jan-2022 107.00 107.00 105.00 105.00 7,074,900 0
28-Jan-2022 107.00 108.00 105.00 107.00 4,928,300 0
27-Jan-2022 108.00 108.00 106.00 107.00 4,381,300 0
26-Jan-2022 107.00 109.00 107.00 108.00 3,855,200 0
25-Jan-2022 110.00 110.00 107.00 107.00 3,828,200 0
24-Jan-2022 110.00 112.00 108.00 110.00 8,344,000 0
21-Jan-2022 109.00 112.00 109.00 110.00 3,191,000 0
20-Jan-2022 108.00 110.00 108.00 110.00 3,499,600 0
19-Jan-2022 109.00 109.00 106.00 108.00 3,289,400 0
18-Jan-2022 112.00 113.00 106.00 109.00 22,606,600 0
17-Jan-2022 112.00 113.00 111.00 111.00 2,843,000 0
14-Jan-2022 110.00 114.00 110.00 112.00 4,596,900 0
13-Jan-2022 112.00 113.00 111.00 111.00 6,763,800 0
12-Jan-2022 113.00 114.00 111.00 112.00 5,839,600 0
11-Jan-2022 113.00 114.00 112.00 113.00 6,896,800 0
10-Jan-2022 114.00 116.00 112.00 113.00 4,476,100 0
07-Jan-2022 115.00 115.00 113.00 113.00 3,994,900 0
06-Jan-2022 116.00 116.00 113.00 114.00 5,531,700 0
05-Jan-2022 119.00 120.00 115.00 116.00 7,008,300 0
04-Jan-2022 114.00 122.00 114.00 118.00 20,467,100 0
03-Jan-2022 113.00 114.00 112.00 114.00 5,939,700 0
30-Dec-2021 113.00 114.00 110.00 112.00 8,960,800 0