IDX · BEST · stock
PT Bekasi Fajar Industrial Estate Tbk (BEST) stock price history
Every IDX trading session of PT Bekasi Fajar Industrial Estate Tbk from Apr 10, 2012 to Sep 28, 2026: 3,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEST adjusted close, 2012 to 2026
- IDR 922.78
- All time high, 2013
- IDR 144.00
- 52 week high, IDR 82.00 low
- 3,546
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
BEST key facts
- PT Bekasi Fajar Industrial Estate Tbk (BEST) closed at IDR 117.00 on Sep 28, 2026 on IDX.
- BEST's all time high close is IDR 922.78, set on May 8, 2013; its all time low close is IDR 77.00 on Apr 8, 2025.
- BEST's 52 week range is IDR 82.00 to IDR 144.00.
- BEST returned +4.5% over the year to Sep 28, 2026 and -4.9% over five years.
- Over ten years BEST returned -58%, -8.4% a year compounded.
- BEST's deepest drawdown was -91.7% from May 8, 2013 to Apr 8, 2025.
- DataCedar holds 3,546 daily sessions of BEST history from Apr 10, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEST price chart, 2012 to 2026
BEST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +19.4% |
| 6 months | +14.7% |
| Year to date | +5.4% |
| 1 year | +4.5% |
| 3 years | -30.8% |
| 5 years | -4.9% |
| 10 years | -58.2% |
| Since Apr 10, 2012 | -54.2% |
| Compound annual growth, 14.5 years | -5.3% |
BEST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 922.78 on May 8, 2013
- All time low close
- IDR 77.00 on Apr 8, 2025
- 52 week high
- IDR 144.00 on Aug 31, 2026
- 52 week low
- IDR 82.00 on Jun 8, 2026
- Deepest drawdown
- -91.7% from May 8, 2013 to Apr 8, 2025, not yet recovered
- Best single session
- +24.6% on Apr 11, 2012
- Worst single session
- -15.0% on Aug 27, 2013
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2014, +65%
- Worst calendar year
- 2015, -59%
BEST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 10, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 111.00 | IDR 144.00 | IDR 82.00 | IDR 117.00 | +5.4% | 4.2B | 178 |
| 2025 | IDR 101.00 | IDR 139.00 | IDR 74.00 | IDR 111.00 | +9.9% | 3.2B | 236 |
| 2024 | IDR 137.00 | IDR 145.00 | IDR 86.00 | IDR 101.00 | -26.3% | 3.1B | 237 |
| 2023 | IDR 133.00 | IDR 195.00 | IDR 120.00 | IDR 137.00 | +3.0% | 7.7B | 239 |
| 2022 | IDR 113.00 | IDR 187.00 | IDR 100.00 | IDR 133.00 | +18.8% | 8.2B | 246 |
| 2021 | IDR 180.00 | IDR 194.00 | IDR 110.00 | IDR 112.00 | -37.8% | 7B | 247 |
| 2020 | IDR 216.00 | IDR 218.00 | IDR 85.00 | IDR 180.00 | -16.7% | 29.7B | 242 |
| 2019 | IDR 200.95 | IDR 338.00 | IDR 185.00 | IDR 216.00 | +7.5% | 3.9B | 257 |
| 2018 | IDR 232.83 | IDR 296.16 | IDR 132.35 | IDR 200.95 | -13.7% | 4.4B | 261 |
| 2017 | IDR 234.11 | IDR 324.44 | IDR 227.25 | IDR 232.83 | -0.5% | 6.1B | 253 |
| 2016 | IDR 274.35 | IDR 359.47 | IDR 178.01 | IDR 234.11 | -13.2% | 15.5B | 239 |
| 2015 | IDR 656.74 | IDR 702.35 | IDR 249.58 | IDR 269.77 | -59.5% | 6.4B | 245 |
| 2014 | IDR 417.63 | IDR 702.35 | IDR 344.09 | IDR 665.86 | +64.8% | 6.5B | 244 |
| 2013 | IDR 636.09 | IDR 940.70 | IDR 267.83 | IDR 404.01 | -33.7% | 7.5B | 244 |
| 2012 | IDR 255.33 | IDR 698.81 | IDR 165.74 | IDR 609.21 | n/a | 3.3B | 178 |
BEST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 117.00 | -15.8% |
| August 2026 | IDR 139.00 | +26.4% |
| July 2026 | IDR 110.00 | +18.3% |
| June 2026 | IDR 93.00 | -7.9% |
| May 2026 | IDR 101.00 | -8.2% |
| April 2026 | IDR 110.00 | +4.8% |
| March 2026 | IDR 105.00 | -11.0% |
| February 2026 | IDR 118.00 | +5.4% |
| January 2026 | IDR 112.00 | +0.9% |
| December 2025 | IDR 111.00 | +8.8% |
| November 2025 | IDR 102.00 | -4.7% |
| October 2025 | IDR 107.00 | -4.5% |
About the BEST data
Daily bars. 3,546 sessions from Apr 10, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BEST share price history
