Efek Terdaftar

Bekasi Fajar Industrial Estate Tbk. PT

Security name
Bekasi Fajar Industrial Estate Tbk
Issuer
Bekasi Fajar Industrial Estate Tbk. PT
ISIN Code
ID1000122609
Short Code
BEST
Type
Saham Biasa
Listing Date
10 April 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
9,647,311,150.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
9,647,311,150 (Total)
As of 11 May 2021
99.93% Scripless = 9,640,311,150.000
Local Percentage
77.62%
Foreign Percentage
22.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 101 95 96 264,853 2,543,481,300 1,461
19 May 2020 0 104 96 100 336,416 3,377,616,700 1,465
20 May 2020 0 101 93 95 418,337 4,017,886,500 1,587
26 May 2020 0 102 93 100 449,326 4,393,878,700 1,791
27 May 2020 0 104 97 104 589,834 5,978,052,800 2,776
28 May 2020 0 113 103 104 952,087 10,247,556,400 4,567
29 May 2020 0 107 100 104 205,267 2,143,083,600 1,436
02 Jun 2020 0 108 104 107 777,336 8,281,445,700 2,158
03 Jun 2020 0 115 105 115 1,154,497 12,683,713,100 3,580
04 Jun 2020 0 123 114 118 957,377 11,345,730,700 3,138
05 Jun 2020 0 129 114 124 695,340 8,584,771,100 2,400
08 Jun 2020 0 138 125 132 734,361 9,704,065,300 2,387
09 Jun 2020 0 138 123 123 630,660 8,090,863,900 2,108
10 Jun 2020 0 127 115 115 364,693 4,319,723,900 1,304
11 Jun 2020 0 120 109 115 228,978 2,656,544,700 1,054
12 Jun 2020 0 117 108 117 253,284 2,889,056,800 947
15 Jun 2020 0 122 110 110 296,169 3,379,469,400 1,088
16 Jun 2020 0 129 111 129 799,343 9,753,692,600 2,182
17 Jun 2020 0 134 123 125 542,994 6,952,578,200 2,340
18 Jun 2020 0 132 125 128 303,800 3,917,945,800 1,436
19 Jun 2020 0 130 125 129 146,397 1,875,061,200 1,550
22 Jun 2020 0 131 127 128 234,091 3,027,892,500 1,202
23 Jun 2020 0 129 120 126 289,353 3,605,272,000 1,828
24 Jun 2020 0 132 126 129 224,836 2,906,639,300 1,325
25 Jun 2020 0 129 123 123 140,746 1,758,312,000 804
26 Jun 2020 0 130 121 122 204,949 2,523,042,900 1,149
29 Jun 2020 0 121 114 117 459,103 5,368,239,600 2,682
30 Jun 2020 0 121 114 114 164,043 1,917,839,900 743
01 Jul 2020 0 118 111 112 129,831 1,460,643,100 605
02 Jul 2020 0 117 111 117 132,301 1,527,819,900 616
03 Jul 2020 0 119 115 116 120,918 1,418,398,200 757
06 Jul 2020 0 122 116 120 269,667 3,220,377,100 1,293
07 Jul 2020 0 122 117 119 176,026 2,093,514,600 785
08 Jul 2020 0 124 117 123 292,758 3,567,319,200 1,013
09 Jul 2020 0 125 120 121 357,719 4,367,756,500 1,004
10 Jul 2020 0 122 116 117 163,434 1,926,008,700 777
13 Jul 2020 0 120 117 117 98,569 1,167,551,400 512
14 Jul 2020 0 119 116 116 264,689 3,104,444,500 1,021
15 Jul 2020 0 133 116 133 1,898,039 24,039,914,600 5,465
16 Jul 2020 0 136 124 124 1,963,860 24,883,549,000 5,223
17 Jul 2020 0 126 120 122 527,926 6,504,273,900 1,603
20 Jul 2020 0 130 122 124 891,781 11,264,962,600 3,081
21 Jul 2020 0 128 124 126 318,853 4,020,980,100 1,212
22 Jul 2020 0 128 122 123 331,532 4,141,909,600 1,211
23 Jul 2020 0 126 122 126 276,823 3,460,968,500 905
24 Jul 2020 0 129 124 125 503,650 6,371,019,100 1,658
27 Jul 2020 0 133 125 130 806,550 10,441,061,400 2,616
28 Jul 2020 0 134 127 128 295,518 3,835,824,900 1,437
29 Jul 2020 0 129 125 125 277,146 3,489,613,100 887
30 Jul 2020 0 129 121 123 383,675 4,781,778,500 1,417
03 Aug 2020 0 126 115 115 603,065 7,032,212,100 2,684
04 Aug 2020 0 119 112 114 256,745 2,944,382,700 922
05 Aug 2020 0 119 113 118 324,429 3,773,712,900 1,171
06 Aug 2020 0 123 119 120 388,749 4,682,904,700 1,414
07 Aug 2020 0 122 116 117 226,812 2,677,813,900 1,147
10 Aug 2020 0 121 117 119 171,868 2,048,259,800 897
11 Aug 2020 0 127 120 124 945,556 11,690,086,400 2,630
12 Aug 2020 0 127 121 122 473,042 5,854,818,300 1,810
13 Aug 2020 0 126 121 122 237,656 2,910,423,900 916
14 Aug 2020 0 125 121 122 401,191 4,937,776,500 1,116
18 Aug 2020 0 123 119 121 799,668 9,640,359,600 1,777
19 Aug 2020 0 121 118 118 508,565 6,059,850,500 1,510
24 Aug 2020 0 121 116 121 502,437 6,016,484,600 1,321
25 Aug 2020 0 126 121 125 874,010 10,825,706,800 2,261
26 Aug 2020 0 128 123 123 494,074 6,141,161,800 1,516
27 Aug 2020 0 163 123 146 11,548,770 169,640,270,900 25,884
28 Aug 2020 0 158 139 147 4,192,192 62,135,179,500 10,540
31 Aug 2020 0 171 147 154 6,650,683 106,280,890,800 17,614
01 Sep 2020 0 161 152 155 1,570,151 24,466,960,800 4,912
02 Sep 2020 0 168 154 157 2,578,060 41,644,422,900 7,397
03 Sep 2020 0 161 148 152 876,063 13,399,497,100 2,874
04 Sep 2020 0 155 145 153 918,526 13,879,144,700 4,210
07 Sep 2020 0 161 152 154 1,000,947 15,624,740,200 3,385
08 Sep 2020 0 173 154 168 4,811,862 79,490,740,100 11,137
09 Sep 2020 0 169 158 163 3,643,528 59,950,161,800 9,230
10 Sep 2020 0 164 152 152 1,653,564 25,424,374,300 4,127
11 Sep 2020 0 155 142 150 2,174,767 32,329,010,600 5,687
14 Sep 2020 0 166 151 161 3,159,560 50,540,293,100 7,509
15 Sep 2020 0 164 157 157 956,985 15,271,649,400 2,387
16 Sep 2020 0 181 156 173 10,709,390 184,191,892,200 23,996
17 Sep 2020 0 202 173 194 10,111,862 194,235,411,300 25,984
18 Sep 2020 0 202 181 181 4,078,695 76,672,347,100 13,224
21 Sep 2020 0 192 169 169 5,036,810 90,812,095,200 17,209
22 Sep 2020 0 176 161 168 4,034,563 68,985,209,800 13,402
23 Sep 2020 0 181 166 175 4,251,058 73,870,289,700 14,292
24 Sep 2020 0 179 168 173 2,387,227 41,232,274,800 8,130
25 Sep 2020 0 179 170 171 2,835,123 49,302,035,400 7,482
28 Sep 2020 0 185 171 183 3,937,053 70,667,040,100 11,449
29 Sep 2020 0 188 171 174 3,291,126 59,183,606,800 11,884
30 Sep 2020 0 179 164 169 1,980,844 33,472,312,000 7,324
01 Oct 2020 0 174 167 172 1,279,995 21,804,286,100 4,721
02 Oct 2020 0 174 163 167 1,042,832 17,519,994,600 4,149
05 Oct 2020 0 178 167 178 2,388,148 41,545,822,200 7,345
06 Oct 2020 0 189 175 176 3,094,030 56,168,004,000 11,872
07 Oct 2020 0 177 170 175 855,616 14,901,911,000 4,031
08 Oct 2020 0 178 172 173 1,001,240 17,497,438,200 4,200
09 Oct 2020 0 176 172 173 606,740 10,544,472,800 3,007
12 Oct 2020 0 176 171 172 532,250 9,196,004,400 3,148
13 Oct 2020 0 177 169 176 1,375,917 23,873,461,600 5,027
14 Oct 2020 0 178 173 174 691,725 12,091,452,900 3,400
15 Oct 2020 0 187 171 180 5,334,965 97,170,108,600 16,677
16 Oct 2020 0 184 176 179 1,530,902 27,503,749,600 5,441
19 Oct 2020 0 195 180 182 5,911,392 110,634,414,000 16,042
20 Oct 2020 0 182 175 177 1,542,359 27,513,185,600 6,158
21 Oct 2020 0 182 175 176 1,155,714 20,534,470,100 4,509
22 Oct 2020 0 185 174 179 3,558,150 64,572,240,800 9,992
23 Oct 2020 0 191 179 182 4,336,762 80,354,683,300 13,527
26 Oct 2020 0 188 182 184 1,498,712 27,652,645,600 5,472
27 Oct 2020 0 185 179 181 1,157,192 20,987,094,000 3,836
02 Nov 2020 0 183 175 177 1,060,189 18,856,830,300 3,945
03 Nov 2020 0 181 177 178 773,114 13,791,873,000 3,201
04 Nov 2020 0 180 166 167 3,104,618 52,753,998,700 10,600
05 Nov 2020 0 173 164 167 1,997,730 33,390,076,300 7,180
06 Nov 2020 0 172 165 169 2,164,200 36,607,858,300 7,379
09 Nov 2020 0 176 169 173 2,266,635 39,237,472,900 7,742
10 Nov 2020 0 177 171 172 1,409,032 24,394,382,400 4,263
11 Nov 2020 0 174 170 170 1,026,361 17,546,994,800 3,868
12 Nov 2020 0 172 167 169 644,082 10,839,421,100 3,296
13 Nov 2020 0 171 166 168 779,532 13,138,261,300 3,681
16 Nov 2020 0 173 168 172 1,463,049 24,989,784,700 4,294
17 Nov 2020 0 183 171 177 7,713,304 136,986,618,900 17,922
18 Nov 2020 0 180 175 175 1,163,983 20,588,025,200 4,725
19 Nov 2020 0 191 173 189 9,345,727 172,607,731,000 19,584
20 Nov 2020 0 194 181 183 3,690,239 68,867,905,200 9,520
23 Nov 2020 0 195 182 186 4,348,987 82,384,520,400 9,938
24 Nov 2020 0 206 186 197 9,027,812 178,516,551,800 15,790
25 Nov 2020 0 208 188 193 4,407,268 87,135,354,200 11,623
26 Nov 2020 0 200 191 193 1,614,846 31,407,706,900 5,166
27 Nov 2020 0 199 192 194 2,157,454 42,229,331,700 5,303
30 Nov 2020 0 204 181 182 4,054,349 77,888,389,100 10,724
01 Dec 2020 0 189 175 186 2,451,350 45,069,879,900 7,602
02 Dec 2020 0 197 184 193 2,660,483 51,032,368,700 7,549
03 Dec 2020 0 197 190 191 1,626,243 31,514,914,500 4,739
04 Dec 2020 0 192 186 189 757,425 14,318,862,400 2,717
07 Dec 2020 0 195 188 191 1,280,611 24,577,959,300 4,199
08 Dec 2020 0 194 187 189 1,012,400 19,270,793,500 3,170
10 Dec 2020 0 216 187 206 11,478,438 232,750,740,800 21,410
11 Dec 2020 0 214 199 200 2,901,320 59,557,133,500 8,943
14 Dec 2020 0 204 197 199 1,269,955 25,304,111,000 4,362
15 Dec 2020 0 206 197 200 2,107,376 42,314,975,400 4,693
16 Dec 2020 0 206 199 200 1,574,142 31,893,945,700 3,991
17 Dec 2020 0 216 199 206 3,677,032 76,260,596,000 10,315
18 Dec 2020 0 214 202 204 1,737,620 35,929,338,600 5,208
21 Dec 2020 0 214 204 206 2,258,582 47,308,365,400 6,593
22 Dec 2020 0 208 192 196 2,094,240 41,619,964,800 8,051
23 Dec 2020 0 202 184 192 2,523,360 48,223,831,000 8,568
28 Dec 2020 0 196 186 188 1,624,979 30,842,827,600 5,064
29 Dec 2020 0 196 187 188 1,446,713 27,689,717,900 4,867
30 Dec 2020 0 192 180 180 1,290,794 23,770,956,300 4,556
04 Jan 2021 0 183 169 182 1,269,688 22,416,786,100 4,962
05 Jan 2021 0 189 179 185 1,693,737 31,378,607,700 4,866
06 Jan 2021 0 191 178 188 1,420,011 26,431,013,200 4,543
07 Jan 2021 0 194 185 188 1,291,248 24,473,989,900 4,787
08 Jan 2021 0 191 186 186 1,040,846 19,562,499,700 3,117
11 Jan 2021 0 192 184 188 1,058,729 19,945,340,300 3,574
12 Jan 2021 0 194 185 191 1,486,840 28,234,347,600 4,114
13 Jan 2021 0 194 188 189 1,201,909 22,956,955,300 3,963
14 Jan 2021 0 192 186 187 964,110 18,148,588,700 3,199
15 Jan 2021 0 189 184 186 575,980 10,717,361,100 2,532
18 Jan 2021 0 187 180 180 761,965 13,940,660,000 3,125
19 Jan 2021 0 181 173 175 781,738 13,798,836,300 3,344
20 Jan 2021 0 181 173 179 469,644 8,363,198,000 1,777
21 Jan 2021 0 186 175 178 987,930 17,802,218,800 2,720
22 Jan 2021 0 179 169 170 1,095,856 18,887,580,800 3,600
25 Jan 2021 0 173 162 167 830,909 13,926,001,900 2,688
26 Jan 2021 0 171 158 158 795,822 13,029,392,900 3,398
27 Jan 2021 0 159 148 153 1,017,625 15,510,036,700 2,829
28 Jan 2021 0 153 143 143 1,498,546 21,882,372,500 3,352
29 Jan 2021 0 149 136 141 1,016,541 14,377,773,700 2,559
01 Feb 2021 0 154 136 153 1,151,771 16,823,578,100 3,595
02 Feb 2021 0 158 149 150 786,121 12,070,961,800 3,133
03 Feb 2021 0 162 150 158 1,045,252 16,421,587,200 3,944
04 Feb 2021 0 164 156 157 644,039 10,235,690,800 2,942
05 Feb 2021 0 165 155 162 654,323 10,504,848,200 2,158
08 Feb 2021 0 166 161 165 462,066 7,587,517,600 2,029
09 Feb 2021 0 173 163 163 1,458,207 24,546,361,700 4,245
10 Feb 2021 0 166 159 163 398,533 6,454,936,000 1,452
11 Feb 2021 0 165 161 162 157,711 2,552,207,100 956
15 Feb 2021 0 168 162 167 431,399 7,156,788,200 1,670
16 Feb 2021 0 172 166 168 422,315 7,120,095,800 1,924
17 Feb 2021 0 171 164 166 499,295 8,345,268,600 2,211
18 Feb 2021 0 171 165 167 518,750 8,707,415,500 1,901
19 Feb 2021 0 171 164 167 762,234 12,848,968,900 2,801
22 Feb 2021 0 169 165 167 276,265 4,610,277,100 1,290
23 Feb 2021 0 168 164 165 274,978 4,553,302,500 1,270
24 Feb 2021 0 166 161 162 396,773 6,467,459,200 1,734
25 Feb 2021 0 165 162 163 168,320 2,748,413,700 954
26 Feb 2021 0 163 157 159 293,971 4,691,829,700 1,581
01 Mar 2021 0 169 158 166 792,636 13,166,152,800 2,580
02 Mar 2021 0 170 162 162 438,398 7,216,337,600 1,849
03 Mar 2021 0 164 160 161 260,444 4,202,892,100 1,136
04 Mar 2021 0 162 156 158 344,100 5,447,475,100 1,653
05 Mar 2021 0 158 155 155 186,545 2,911,495,000 1,104
08 Mar 2021 0 159 155 156 147,683 2,306,240,300 863
09 Mar 2021 0 159 154 155 262,251 4,098,320,000 1,321
10 Mar 2021 0 161 155 158 309,459 4,907,605,100 1,474
12 Mar 2021 0 164 158 163 508,451 8,227,859,100 2,101
15 Mar 2021 0 165 162 164 285,963 4,677,832,400 1,494
16 Mar 2021 0 166 161 164 217,099 3,546,682,400 1,064
17 Mar 2021 0 165 162 162 152,715 2,487,397,600 760
18 Mar 2021 0 162 160 161 128,993 2,079,246,500 656
19 Mar 2021 0 162 159 160 113,175 1,812,848,100 638
22 Mar 2021 0 168 158 165 1,300,080 21,470,493,900 5,129
23 Mar 2021 0 167 159 160 407,321 6,599,976,000 2,404
24 Mar 2021 0 160 155 155 414,538 6,484,563,100 1,969
25 Mar 2021 0 159 153 156 234,543 3,649,759,600 1,368
26 Mar 2021 0 158 155 156 137,246 2,145,038,900 605
29 Mar 2021 0 159 155 156 92,327 1,444,569,700 759
30 Mar 2021 0 157 151 152 178,225 2,723,618,300 1,037
31 Mar 2021 0 154 148 151 183,042 2,751,571,700 1,081
01 Apr 2021 0 154 149 150 187,656 2,810,026,500 748
05 Apr 2021 0 152 148 149 160,964 2,412,779,400 778
06 Apr 2021 0 150 147 150 84,985 1,266,542,300 512
07 Apr 2021 0 153 149 152 108,656 1,642,633,700 700
08 Apr 2021 0 158 152 157 202,619 3,160,834,300 1,001
09 Apr 2021 0 159 156 156 131,733 2,070,556,100 806
12 Apr 2021 0 159 151 153 162,283 2,505,708,200 803
13 Apr 2021 0 155 150 151 128,983 1,956,238,700 768
14 Apr 2021 0 154 151 153 55,395 843,933,500 377
15 Apr 2021 0 154 151 153 52,984 809,653,200 395
16 Apr 2021 0 154 151 151 60,078 914,100,300 439
19 Apr 2021 0 152 149 151 80,930 1,221,285,900 587
20 Apr 2021 0 155 151 154 83,856 1,284,483,400 516
21 Apr 2021 0 154 152 152 60,286 918,866,000 391
22 Apr 2021 0 153 149 149 278,575 4,174,461,800 842
23 Apr 2021 0 152 149 152 89,024 1,340,585,300 554
26 Apr 2021 0 153 150 150 114,112 1,721,729,500 615
27 Apr 2021 0 151 148 149 172,750 2,580,765,800 516
28 Apr 2021 0 153 149 153 143,686 2,173,413,500 629
29 Apr 2021 0 158 152 155 377,056 5,868,215,800 1,605
30 Apr 2021 0 157 151 151 178,125 2,715,597,700 898
03 May 2021 0 153 149 150 188,038 2,813,983,600 815
04 May 2021 0 152 149 151 152,847 2,290,495,900 814
05 May 2021 0 155 149 151 192,564 2,925,975,500 845
06 May 2021 0 154 150 150 112,216 1,701,259,200 599
07 May 2021 0 152 150 152 81,811 1,233,119,200 421
10 May 2021 0 153 150 151 86,066 1,304,639,900 490
11 May 2021 0 151 148 149 360,511 5,373,594,300 1,378

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Cash Dividend (1 BEST : 8.75 IDR) 13 May 2019 15 May 2019 29 May 2019 Active
Proxy Voting   - 10 Apr 2019 03 May 2019 Active
Cash Dividend (1 BEST : 10 IDR) 17 May 2018 22 May 2018 06 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 BEST : 3.43 IDR) 15 Jun 2017 20 Jun 2017 12 Jul 2017 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Proxy Voting   - 09 Nov 2016 02 Dec 2016 Active
Cash Dividend (1 BEST : 1.23 IDR) 09 Jun 2016 14 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 BEST : 2.28 IDR) 17 Jun 2015 22 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Proxy Voting   - 02 Mar 2015 25 Mar 2015 Active
Cash Dividend (1 BEST : 2.28 IDR) 22 May 2014 28 May 2014 09 Jun 2014 Active
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 BEST : 9.51 IDR) 21 Jun 2013 26 Jun 2013 09 Jul 2013 Active
Proxy Voting   - 15 May 2013 31 May 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active