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 18 Oct 2019
99.93% Scripless = 9,640,311,150.000
Local Percentage
63.75%
Foreign Percentage
36.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 166 161 162 35,725 581,448,100 380
24 Oct 2018 0 163 158 160 63,878 1,022,370,200 561
25 Oct 2018 0 160 156 158 49,235 776,997,400 458
26 Oct 2018 0 160 154 156 91,638 1,430,065,400 567
29 Oct 2018 0 158 149 149 154,381 2,332,385,200 895
30 Oct 2018 0 150 145 145 59,910 875,112,700 632
31 Oct 2018 0 147 138 140 178,185 2,511,635,500 754
01 Nov 2018 0 147 140 142 136,628 1,969,442,600 1,051
02 Nov 2018 0 145 140 142 88,406 1,258,843,300 553
05 Nov 2018 0 144 137 139 97,737 1,368,865,700 806
06 Nov 2018 0 147 138 145 302,305 4,325,031,900 1,161
07 Nov 2018 0 159 145 159 1,012,707 15,191,269,600 3,425
08 Nov 2018 0 163 150 151 791,058 12,270,893,900 1,977
09 Nov 2018 0 150 143 144 292,123 4,270,321,800 1,539
12 Nov 2018 0 146 140 141 101,140 1,433,255,000 490
13 Nov 2018 0 142 137 139 239,849 3,338,777,600 1,648
14 Nov 2018 0 144 137 137 187,519 2,595,769,000 1,177
15 Nov 2018 0 144 137 140 215,362 3,029,490,700 1,004
16 Nov 2018 0 147 138 139 400,180 5,718,738,600 1,529
19 Nov 2018 0 147 138 144 313,554 4,501,804,300 1,298
21 Nov 2018 0 150 138 145 340,116 4,919,308,700 1,484
22 Nov 2018 0 158 146 156 834,934 12,909,573,000 3,518
23 Nov 2018 0 161 152 156 421,354 6,587,201,900 1,824
26 Nov 2018 0 172 155 169 991,510 16,384,966,100 3,106
27 Nov 2018 0 174 158 163 639,026 10,677,184,700 3,061
28 Nov 2018 0 169 162 162 250,392 4,134,453,400 3,496
29 Nov 2018 0 174 162 174 614,980 10,447,684,400 1,930
30 Nov 2018 0 179 170 171 400,487 6,963,124,200 2,123
03 Dec 2018 0 197 172 196 1,046,226 19,633,903,700 4,685
04 Dec 2018 0 199 190 190 298,165 5,744,941,400 2,458
05 Dec 2018 0 194 182 191 340,820 6,478,092,800 1,845
06 Dec 2018 0 194 182 193 376,089 7,050,341,200 1,557
07 Dec 2018 0 210 193 199 427,010 8,647,260,500 2,136
10 Dec 2018 0 206 193 195 279,590 5,543,176,200 1,277
11 Dec 2018 0 200 187 191 171,290 3,284,297,900 981
12 Dec 2018 0 202 191 195 284,448 5,541,347,600 1,076
13 Dec 2018 0 214 193 208 473,273 9,666,307,300 2,336
14 Dec 2018 0 216 204 212 384,582 8,111,316,000 1,267
17 Dec 2018 0 218 208 216 180,192 3,850,907,400 1,676
18 Dec 2018 0 216 208 214 109,043 2,304,211,400 594
19 Dec 2018 0 218 212 214 104,329 2,237,054,600 607
20 Dec 2018 0 216 202 214 189,657 3,980,207,800 884
21 Dec 2018 0 214 204 204 193,711 4,036,620,200 509
26 Dec 2018 0 204 194 197 160,187 3,173,996,000 710
27 Dec 2018 0 204 198 200 129,648 2,595,718,200 398
28 Dec 2018 0 208 199 208 256,542 5,181,872,100 491
02 Jan 2019 0 208 198 200 152,293 3,046,203,900 474
03 Jan 2019 0 208 200 208 164,820 3,376,284,200 532
04 Jan 2019 0 218 206 210 288,162 6,119,676,200 736
07 Jan 2019 0 216 208 208 160,982 3,393,023,600 528
08 Jan 2019 0 214 204 208 218,632 4,556,977,800 719
09 Jan 2019 0 228 208 220 582,217 12,803,813,600 1,926
10 Jan 2019 0 234 222 228 399,344 9,133,353,800 1,987
11 Jan 2019 0 236 226 234 152,230 3,540,987,800 1,117
14 Jan 2019 0 236 226 228 75,511 1,734,142,600 549
15 Jan 2019 0 236 228 234 99,634 2,315,592,800 548
16 Jan 2019 0 262 234 258 642,622 16,014,027,400 2,368
17 Jan 2019 0 264 246 248 271,133 6,863,611,200 1,202
18 Jan 2019 0 250 240 246 83,488 2,050,136,000 548
21 Jan 2019 0 248 240 244 73,082 1,774,152,600 432
22 Jan 2019 0 256 230 252 227,566 5,563,451,400 1,170
23 Jan 2019 0 270 256 268 679,422 18,032,366,800 2,689
24 Jan 2019 0 276 262 274 245,938 6,667,639,400 1,465
25 Jan 2019 0 276 266 272 109,714 2,978,154,400 823
28 Jan 2019 0 272 260 260 98,716 2,624,261,200 535
29 Jan 2019 0 264 250 254 101,060 2,578,581,000 731
30 Jan 2019 0 262 252 254 75,964 1,947,085,000 616
31 Jan 2019 0 270 254 262 191,527 5,039,070,200 935
01 Feb 2019 0 270 262 268 145,038 3,871,461,000 747
04 Feb 2019 0 272 256 262 106,250 2,830,932,400 624
06 Feb 2019 0 276 262 266 261,830 7,077,203,600 930
07 Feb 2019 0 274 266 272 104,095 2,820,484,400 546
08 Feb 2019 0 276 268 272 48,055 1,304,549,800 517
11 Feb 2019 0 274 262 264 68,244 1,810,168,800 546
12 Feb 2019 0 266 240 252 375,624 9,441,001,000 1,282
13 Feb 2019 0 260 246 254 97,961 2,473,464,400 607
14 Feb 2019 0 260 250 252 78,532 2,002,185,000 518
15 Feb 2019 0 256 248 250 33,610 847,441,600 220
18 Feb 2019 0 256 250 252 39,972 1,007,887,400 246
19 Feb 2019 0 260 248 248 90,088 2,287,588,000 421
20 Feb 2019 0 258 250 256 57,078 1,450,384,400 644
21 Feb 2019 0 270 252 262 409,674 10,763,939,600 2,327
22 Feb 2019 0 270 260 266 341,680 9,063,544,200 1,782
25 Feb 2019 0 270 240 240 86,597 2,194,497,200 1,537
26 Feb 2019 0 262 248 262 180,346 4,652,300,400 1,421
27 Feb 2019 0 268 258 264 73,797 1,936,920,600 752
28 Feb 2019 0 270 252 254 164,042 4,239,262,000 1,554
01 Mar 2019 0 258 250 250 59,224 1,509,214,800 860
04 Mar 2019 0 256 246 250 58,330 1,462,534,400 1,516
05 Mar 2019 0 254 240 246 112,031 2,772,190,800 788
06 Mar 2019 0 252 244 246 31,657 790,165,000 2,193
08 Mar 2019 0 250 242 246 35,033 863,294,000 1,650
11 Mar 2019 0 246 242 244 23,069 562,874,600 403
12 Mar 2019 0 246 230 232 170,062 3,993,648,200 665
13 Mar 2019 0 240 232 238 34,849 819,875,800 2,586
14 Mar 2019 0 244 236 242 78,114 1,880,595,600 666
15 Mar 2019 0 244 240 242 21,238 514,371,800 240
18 Mar 2019 0 254 242 254 81,249 2,033,927,200 624
19 Mar 2019 0 256 248 248 44,020 1,102,299,200 292
20 Mar 2019 0 248 240 240 111,166 2,682,324,600 506
21 Mar 2019 0 252 242 248 88,668 2,204,088,000 651
22 Mar 2019 0 250 244 244 35,925 888,259,000 418
25 Mar 2019 0 248 236 238 73,397 1,748,230,600 395
26 Mar 2019 0 254 238 246 114,804 2,832,915,800 483
27 Mar 2019 0 250 244 248 58,318 1,441,083,400 287
28 Mar 2019 0 252 246 246 60,210 1,498,169,600 360
29 Mar 2019 0 250 240 240 73,420 1,776,671,000 507
01 Apr 2019 0 262 240 262 258,337 6,599,229,800 1,432
02 Apr 2019 0 286 260 280 596,719 16,338,150,600 2,654
04 Apr 2019 0 286 272 278 270,110 7,548,995,800 1,186
05 Apr 2019 0 280 274 280 117,484 3,267,928,200 567
08 Apr 2019 0 298 276 292 433,141 12,442,771,200 1,570
09 Apr 2019 0 300 290 290 171,642 5,041,500,600 1,061
10 Apr 2019 0 298 290 292 100,851 2,964,453,400 613
11 Apr 2019 0 292 272 274 173,782 4,846,516,800 1,160
12 Apr 2019 0 278 260 278 139,032 3,773,570,000 833
15 Apr 2019 0 286 280 280 86,582 2,438,315,600 663
16 Apr 2019 0 284 270 278 149,767 4,100,929,800 640
18 Apr 2019 0 300 282 294 505,678 14,764,905,000 1,512
22 Apr 2019 0 306 290 294 333,053 9,960,769,800 1,624
23 Apr 2019 0 310 294 310 548,854 16,643,296,200 1,247
24 Apr 2019 0 318 304 318 321,346 10,065,812,200 1,417
25 Apr 2019 0 320 302 308 147,739 4,577,978,400 1,307
26 Apr 2019 0 312 294 306 109,005 3,328,306,400 913
29 Apr 2019 0 312 288 290 323,838 9,558,314,200 1,534
30 Apr 2019 0 300 282 296 144,268 4,214,424,000 875
02 May 2019 0 300 288 296 102,835 3,027,456,000 480
03 May 2019 0 296 266 278 316,103 8,781,902,600 1,230
06 May 2019 0 278 266 272 193,523 5,261,627,400 585
07 May 2019 0 280 268 272 98,774 2,707,646,400 533
08 May 2019 0 274 268 270 39,879 1,080,633,000 387
09 May 2019 0 272 248 256 387,611 9,951,347,800 1,328
10 May 2019 0 262 246 260 221,522 5,639,067,400 666
13 May 2019 0 270 256 258 151,350 3,962,138,200 794
14 May 2019 0 254 242 248 160,892 3,977,710,200 726
15 May 2019 0 254 244 248 73,589 1,821,621,000 461
16 May 2019 0 248 236 244 101,220 2,447,366,200 521
17 May 2019 0 244 232 238 81,175 1,940,117,200 1,266
20 May 2019 0 240 228 232 145,164 3,393,830,200 1,231
21 May 2019 0 240 232 234 184,495 4,351,533,000 612
22 May 2019 0 238 230 236 36,836 859,428,400 230
23 May 2019 0 246 236 238 280,562 6,727,482,600 926
24 May 2019 0 252 238 250 242,190 5,956,091,000 1,420
27 May 2019 0 254 246 246 151,002 3,781,404,400 834
28 May 2019 0 252 244 244 123,596 3,038,944,600 778
29 May 2019 0 246 238 240 155,604 3,735,202,800 558
31 May 2019 0 250 238 244 134,843 3,312,762,400 538
10 Jun 2019 0 266 244 266 285,358 7,394,409,800 1,435
11 Jun 2019 0 284 264 278 412,039 11,378,568,600 2,366
12 Jun 2019 0 284 268 274 251,775 6,926,441,200 1,404
13 Jun 2019 0 298 272 298 388,021 11,213,815,400 1,625
14 Jun 2019 0 300 284 290 240,294 6,977,672,400 1,615
17 Jun 2019 0 292 276 280 148,103 4,182,211,800 1,066
18 Jun 2019 0 292 274 290 105,422 3,026,908,800 641
19 Jun 2019 0 310 290 292 561,056 16,769,713,200 2,793
20 Jun 2019 0 300 278 284 276,163 7,882,226,800 1,304
21 Jun 2019 0 290 280 282 99,708 2,833,653,800 2,155
24 Jun 2019 0 294 280 290 170,182 4,913,118,800 748
25 Jun 2019 0 306 288 298 366,208 10,978,177,400 1,673
26 Jun 2019 0 308 292 302 486,819 14,765,602,600 1,927
27 Jun 2019 0 312 302 306 264,033 8,110,016,600 1,147
28 Jun 2019 0 310 300 306 42,337 1,288,206,000 530
01 Jul 2019 0 310 298 300 67,822 2,045,312,600 504
02 Jul 2019 0 306 296 306 115,736 3,475,603,600 534
03 Jul 2019 0 314 304 312 223,082 6,918,473,800 984
04 Jul 2019 0 320 310 318 362,058 11,431,274,200 1,384
05 Jul 2019 0 328 318 328 385,385 12,516,675,000 1,586
08 Jul 2019 0 328 318 322 304,919 9,793,394,600 1,275
09 Jul 2019 0 338 308 328 787,144 25,648,531,400 2,689
10 Jul 2019 0 332 318 320 149,442 4,804,578,000 961
11 Jul 2019 0 326 316 326 167,554 5,399,121,000 1,424
12 Jul 2019 0 330 320 322 116,656 3,794,667,400 1,070
15 Jul 2019 0 332 320 322 238,100 7,775,118,800 964
16 Jul 2019 0 336 322 324 535,987 17,539,721,200 2,096
17 Jul 2019 0 324 310 322 212,619 6,751,969,200 881
18 Jul 2019 0 328 320 324 93,284 3,026,163,400 659
19 Jul 2019 0 326 316 316 45,469 1,451,127,600 617
22 Jul 2019 0 322 304 306 113,308 3,521,247,200 885
23 Jul 2019 0 316 302 304 200,488 6,140,469,800 1,209
24 Jul 2019 0 310 302 308 120,671 3,698,375,600 544
25 Jul 2019 0 326 308 326 371,840 11,935,281,000 1,774
26 Jul 2019 0 330 316 324 199,076 6,421,048,200 1,249
29 Jul 2019 0 326 312 320 134,323 4,250,937,600 586
30 Jul 2019 0 330 312 324 399,050 12,944,588,600 1,515
31 Jul 2019 0 326 314 318 151,747 4,828,863,000 843
01 Aug 2019 0 322 312 312 128,330 4,055,628,400 641
02 Aug 2019 0 316 304 308 170,001 5,246,940,400 849
05 Aug 2019 0 308 286 290 301,284 8,804,981,600 1,386
06 Aug 2019 0 300 270 300 263,231 7,569,998,400 1,051
07 Aug 2019 0 304 290 292 153,269 4,556,451,200 975
08 Aug 2019 0 300 292 298 73,142 2,177,540,600 704
09 Aug 2019 0 306 298 300 122,731 3,711,482,800 928
12 Aug 2019 0 304 292 294 81,104 2,408,774,800 790
13 Aug 2019 0 298 284 286 130,186 3,749,443,600 812
14 Aug 2019 0 298 290 298 183,267 5,397,835,200 787
15 Aug 2019 0 302 286 300 150,793 4,480,218,400 1,055
16 Aug 2019 0 314 300 314 267,566 8,306,059,400 1,349
19 Aug 2019 0 322 314 318 282,310 8,983,723,400 1,680
20 Aug 2019 0 322 308 314 162,724 5,118,620,800 1,363
21 Aug 2019 0 316 306 308 110,388 3,402,006,600 682
22 Aug 2019 0 320 304 318 187,666 5,924,471,600 1,353
23 Aug 2019 0 326 314 316 166,761 5,345,371,200 1,131
26 Aug 2019 0 314 300 302 229,405 6,986,340,600 1,262
27 Aug 2019 0 314 304 310 111,678 3,465,142,400 861
28 Aug 2019 0 312 304 310 107,639 3,335,526,200 344
29 Aug 2019 0 312 310 310 58,557 1,817,344,800 326
30 Aug 2019 0 314 306 312 84,778 2,636,375,000 321
02 Sep 2019 0 318 304 308 54,689 1,688,372,800 456
03 Sep 2019 0 310 300 302 51,995 1,586,251,200 355
04 Sep 2019 0 308 300 308 175,526 5,381,802,800 878
05 Sep 2019 0 312 300 302 102,354 3,104,153,400 560
06 Sep 2019 0 306 292 296 150,137 4,512,126,800 829
09 Sep 2019 0 296 290 290 59,565 1,738,923,600 599
10 Sep 2019 0 298 290 298 33,610 994,458,200 325
11 Sep 2019 0 304 298 302 95,971 2,888,404,800 656
12 Sep 2019 0 304 294 294 40,623 1,212,375,600 353
13 Sep 2019 0 300 294 296 28,606 852,702,000 257
16 Sep 2019 0 296 290 294 19,214 561,814,600 309
17 Sep 2019 0 296 290 292 18,780 548,312,200 189
18 Sep 2019 0 294 288 292 50,783 1,476,029,800 459
19 Sep 2019 0 296 288 292 73,641 2,144,539,600 353
20 Sep 2019 0 292 284 286 80,339 2,303,754,800 513
23 Sep 2019 0 286 280 280 36,065 1,014,532,400 374
24 Sep 2019 0 284 270 272 65,268 1,784,974,200 490
25 Sep 2019 0 282 260 280 71,452 1,951,832,800 617
26 Sep 2019 0 282 272 274 35,047 966,373,800 413
27 Sep 2019 0 278 266 266 24,235 658,215,200 244
30 Sep 2019 0 270 254 256 88,978 2,299,532,600 638
01 Oct 2019 0 260 254 254 33,397 854,999,400 281
02 Oct 2019 0 264 242 244 77,573 1,941,032,400 477
03 Oct 2019 0 254 240 250 75,213 1,866,251,800 582
04 Oct 2019 0 258 244 246 29,892 738,495,800 494
07 Oct 2019 0 252 238 238 29,013 703,997,000 439
08 Oct 2019 0 244 236 238 25,614 614,417,800 424
09 Oct 2019 0 244 234 238 39,056 935,211,800 374
10 Oct 2019 0 246 238 246 25,534 621,761,800 409
11 Oct 2019 0 264 246 262 158,202 4,089,904,000 920
14 Oct 2019 0 270 260 262 98,824 2,637,292,200 747
15 Oct 2019 0 264 254 256 82,778 2,130,656,800 574
16 Oct 2019 0 266 256 258 48,618 1,267,634,400 669
17 Oct 2019 0 262 248 254 104,342 2,639,934,000 757
18 Oct 2019 0 272 254 268 105,866 2,775,986,800 950

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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