Price History - BEST

Kembali ke Company
Ticker: BEST
Company: Bekasi Fajar Industrial Estate Tbk
Date Open High Low Close Volume Value
16-Mar-2023 131.00 131.00 126.00 128.00 25,176,600 0
15-Mar-2023 133.00 135.00 131.00 131.00 16,133,800 0
14-Mar-2023 138.00 138.00 131.00 132.00 19,172,300 0
13-Mar-2023 134.00 140.00 132.00 138.00 26,246,600 0
10-Mar-2023 137.00 137.00 133.00 134.00 24,130,000 0
09-Mar-2023 136.00 139.00 135.00 137.00 11,136,200 0
08-Mar-2023 143.00 143.00 135.00 136.00 60,922,100 0
07-Mar-2023 144.00 146.00 143.00 143.00 12,233,600 0
06-Mar-2023 146.00 148.00 143.00 144.00 10,874,700 0
03-Mar-2023 148.00 150.00 145.00 146.00 15,953,400 0
02-Mar-2023 144.00 149.00 144.00 148.00 15,124,700 0
01-Mar-2023 148.00 150.00 143.00 144.00 19,781,300 0
28-Feb-2023 148.00 150.00 146.00 148.00 14,463,900 0
27-Feb-2023 146.00 152.00 145.00 148.00 40,281,500 0
24-Feb-2023 142.00 146.00 142.00 146.00 13,745,000 0
23-Feb-2023 143.00 145.00 142.00 142.00 8,245,300 0
22-Feb-2023 144.00 146.00 142.00 143.00 8,389,900 0
21-Feb-2023 144.00 147.00 143.00 144.00 11,150,700 0
20-Feb-2023 143.00 146.00 143.00 143.00 16,503,800 0
17-Feb-2023 146.00 147.00 143.00 143.00 17,646,200 0
16-Feb-2023 144.00 146.00 144.00 146.00 10,219,300 0
15-Feb-2023 144.00 147.00 142.00 143.00 20,283,500 0
14-Feb-2023 143.00 147.00 142.00 143.00 8,121,400 0
13-Feb-2023 145.00 149.00 142.00 143.00 28,584,700 0
10-Feb-2023 145.00 147.00 142.00 145.00 21,822,700 0
09-Feb-2023 149.00 150.00 145.00 145.00 21,761,500 0
08-Feb-2023 154.00 154.00 146.00 147.00 37,061,000 0
07-Feb-2023 154.00 155.00 151.00 152.00 18,754,300 0
06-Feb-2023 157.00 159.00 153.00 154.00 36,813,100 0
03-Feb-2023 151.00 160.00 151.00 157.00 65,845,400 0
02-Feb-2023 154.00 157.00 151.00 151.00 36,712,500 0
01-Feb-2023 147.00 157.00 146.00 153.00 98,951,700 0
31-Jan-2023 146.00 150.00 142.00 146.00 23,692,300 0
30-Jan-2023 155.00 156.00 145.00 146.00 53,762,800 0
27-Jan-2023 153.00 158.00 149.00 155.00 60,990,700 0
26-Jan-2023 147.00 155.00 141.00 153.00 54,474,800 0
25-Jan-2023 141.00 150.00 141.00 145.00 90,956,000 0
24-Jan-2023 131.00 141.00 131.00 141.00 44,786,700 0
20-Jan-2023 131.00 132.00 130.00 131.00 2,980,100 0
19-Jan-2023 130.00 133.00 130.00 131.00 4,637,400 0
18-Jan-2023 130.00 132.00 130.00 130.00 6,089,900 0
17-Jan-2023 129.00 132.00 129.00 130.00 6,403,700 0
16-Jan-2023 127.00 131.00 126.00 129.00 8,557,600 0
13-Jan-2023 127.00 128.00 125.00 127.00 4,849,600 0
12-Jan-2023 126.00 128.00 125.00 126.00 3,040,600 0
11-Jan-2023 128.00 128.00 125.00 126.00 5,303,000 0
10-Jan-2023 125.00 128.00 120.00 127.00 6,707,800 0
09-Jan-2023 129.00 130.00 126.00 127.00 6,023,600 0
06-Jan-2023 123.00 129.00 123.00 128.00 8,573,600 0
05-Jan-2023 132.00 132.00 125.00 125.00 28,193,500 0
04-Jan-2023 134.00 134.00 131.00 132.00 5,594,300 0
03-Jan-2023 133.00 135.00 131.00 134.00 5,595,000 0
02-Jan-2023 133.00 133.00 131.00 133.00 6,260,200 0
30-Dec-2022 132.00 134.00 132.00 133.00 5,995,500 0
29-Dec-2022 132.00 133.00 131.00 132.00 7,161,800 0
28-Dec-2022 135.00 135.00 132.00 132.00 10,948,400 0
27-Dec-2022 135.00 136.00 134.00 135.00 7,017,800 0
26-Dec-2022 135.00 136.00 134.00 135.00 4,872,300 0
23-Dec-2022 136.00 137.00 134.00 135.00 4,520,300 0
22-Dec-2022 135.00 138.00 134.00 136.00 8,224,100 0
21-Dec-2022 136.00 137.00 134.00 135.00 7,350,500 0
20-Dec-2022 137.00 138.00 134.00 136.00 6,092,700 0
19-Dec-2022 135.00 137.00 134.00 137.00 5,427,300 0
16-Dec-2022 136.00 137.00 134.00 135.00 9,007,600 0
15-Dec-2022 134.00 136.00 133.00 136.00 5,580,400 0
14-Dec-2022 136.00 137.00 133.00 133.00 9,179,800 0
13-Dec-2022 136.00 138.00 134.00 136.00 10,169,300 0
12-Dec-2022 134.00 137.00 132.00 136.00 6,659,800 0
09-Dec-2022 132.00 134.00 132.00 133.00 11,509,100 0
08-Dec-2022 134.00 134.00 130.00 132.00 21,773,900 0
07-Dec-2022 135.00 136.00 131.00 132.00 19,443,100 0
06-Dec-2022 137.00 138.00 133.00 135.00 23,190,400 0
05-Dec-2022 139.00 140.00 135.00 137.00 23,775,000 0
02-Dec-2022 139.00 141.00 138.00 139.00 20,975,600 0
01-Dec-2022 140.00 141.00 138.00 139.00 30,254,500 0
30-Nov-2022 141.00 142.00 139.00 140.00 14,970,500 0
29-Nov-2022 141.00 141.00 139.00 141.00 13,071,700 0
28-Nov-2022 141.00 143.00 139.00 140.00 22,850,800 0
25-Nov-2022 141.00 142.00 139.00 140.00 28,058,100 0
24-Nov-2022 139.00 148.00 138.00 141.00 154,465,600 0
23-Nov-2022 138.00 142.00 138.00 139.00 17,253,100 0
22-Nov-2022 137.00 142.00 137.00 137.00 19,311,400 0
21-Nov-2022 139.00 139.00 135.00 137.00 19,825,100 0
18-Nov-2022 140.00 140.00 137.00 139.00 13,602,300 0
17-Nov-2022 136.00 141.00 135.00 140.00 60,290,700 0
16-Nov-2022 137.00 139.00 135.00 135.00 34,753,700 0
15-Nov-2022 140.00 143.00 138.00 138.00 37,613,500 0
14-Nov-2022 138.00 142.00 137.00 140.00 76,455,400 0
11-Nov-2022 135.00 139.00 135.00 138.00 28,407,600 0
10-Nov-2022 136.00 136.00 133.00 134.00 32,351,700 0
09-Nov-2022 135.00 140.00 134.00 136.00 46,503,800 0
08-Nov-2022 131.00 137.00 131.00 135.00 28,586,600 0
07-Nov-2022 133.00 136.00 131.00 134.00 50,933,000 0
04-Nov-2022 135.00 136.00 132.00 133.00 29,556,400 0
03-Nov-2022 135.00 138.00 134.00 135.00 27,917,000 0
02-Nov-2022 138.00 141.00 134.00 135.00 47,511,000 0
01-Nov-2022 130.00 140.00 130.00 137.00 212,193,400 0
31-Oct-2022 149.00 149.00 139.00 139.00 37,507,200 0
28-Oct-2022 161.00 165.00 149.00 149.00 84,091,500 0
27-Oct-2022 158.00 161.00 157.00 160.00 25,648,200 0