Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 33.00 37.00 31.00 33.00 590,346,200 0
08-Oct-2026 37.00 37.00 33.00 33.00 169,220,200 0
07-Oct-2026 38.00 40.00 35.00 36.00 241,496,800 0
06-Oct-2026 30.00 40.00 29.00 36.00 935,504,600 0
05-Oct-2026 26.00 31.00 25.00 30.00 374,407,600 0
02-Oct-2026 28.00 28.00 25.00 26.00 80,147,900 0
01-Oct-2026 25.00 30.00 24.00 27.00 323,612,300 0
30-Sep-2026 27.00 28.00 24.00 25.00 85,799,500 0
29-Sep-2026 34.00 34.00 26.00 27.00 289,494,100 0
28-Sep-2026 22.00 29.00 21.00 29.00 590,445,600 0
25-Sep-2026 23.00 23.00 22.00 22.00 6,003,700 0
24-Sep-2026 22.00 23.00 22.00 23.00 9,403,300 0
23-Sep-2026 22.00 23.00 22.00 22.00 6,649,900 0
22-Sep-2026 22.00 22.00 22.00 22.00 19,577,500 0
21-Sep-2026 22.00 23.00 22.00 23.00 9,669,600 0
18-Sep-2026 22.00 23.00 22.00 22.00 11,177,200 0
17-Sep-2026 23.00 23.00 22.00 23.00 6,538,600 0
16-Sep-2026 23.00 23.00 23.00 23.00 10,235,400 0
15-Sep-2026 22.00 23.00 22.00 23.00 6,050,100 0
14-Sep-2026 23.00 23.00 23.00 23.00 13,248,800 0
11-Sep-2026 23.00 24.00 23.00 24.00 6,455,800 0
10-Sep-2026 24.00 24.00 23.00 23.00 19,271,800 0
09-Sep-2026 23.00 24.00 23.00 24.00 7,543,400 0
08-Sep-2026 23.00 23.00 23.00 23.00 3,684,200 0
07-Sep-2026 23.00 23.00 23.00 23.00 5,457,900 0
04-Sep-2026 23.00 24.00 23.00 24.00 5,559,200 0
03-Sep-2026 23.00 23.00 23.00 23.00 15,124,700 0
02-Sep-2026 23.00 24.00 23.00 23.00 5,660,700 0
01-Sep-2026 23.00 23.00 23.00 23.00 25,325,100 0
31-Aug-2026 23.00 23.00 23.00 23.00 5,337,400 0
28-Aug-2026 23.00 23.00 23.00 23.00 4,582,500 0
27-Aug-2026 23.00 23.00 22.00 23.00 7,429,700 0
26-Aug-2026 22.00 23.00 22.00 23.00 6,045,100 0
24-Aug-2026 23.00 23.00 22.00 22.00 8,174,100 0
21-Aug-2026 24.00 24.00 23.00 23.00 27,327,100 0
20-Aug-2026 24.00 24.00 23.00 24.00 8,608,900 0
19-Aug-2026 24.00 24.00 23.00 23.00 8,102,200 0
18-Aug-2026 24.00 24.00 24.00 24.00 6,906,500 0
14-Aug-2026 24.00 24.00 23.00 24.00 8,240,000 0
13-Aug-2026 24.00 24.00 23.00 23.00 15,404,200 0
12-Aug-2026 24.00 24.00 24.00 24.00 24,778,700 0
11-Aug-2026 23.00 23.00 23.00 23.00 14,086,200 0
10-Aug-2026 22.00 23.00 22.00 23.00 7,929,600 0
07-Aug-2026 22.00 22.00 22.00 22.00 6,676,000 0
06-Aug-2026 22.00 22.00 22.00 22.00 8,746,300 0
05-Aug-2026 22.00 22.00 22.00 22.00 6,283,700 0
04-Aug-2026 22.00 22.00 22.00 22.00 16,770,600 0
03-Aug-2026 21.00 21.00 21.00 21.00 17,492,500 0
31-Jul-2026 21.00 22.00 21.00 21.00 24,097,700 0
30-Jul-2026 22.00 22.00 22.00 22.00 41,966,500 0
29-Jul-2026 21.00 21.00 20.00 20.00 7,708,900 0
28-Jul-2026 21.00 21.00 20.00 21.00 3,079,300 0
27-Jul-2026 21.00 21.00 21.00 21.00 5,828,100 0
24-Jul-2026 21.00 21.00 21.00 21.00 22,897,000 0
23-Jul-2026 22.00 22.00 21.00 21.00 16,247,500 0
22-Jul-2026 22.00 22.00 22.00 22.00 3,317,100 0
21-Jul-2026 22.00 22.00 22.00 22.00 15,448,500 0
20-Jul-2026 22.00 22.00 22.00 22.00 28,198,100 0
17-Jul-2026 21.00 21.00 20.00 21.00 10,421,200 0
16-Jul-2026 20.00 21.00 20.00 21.00 15,807,300 0
15-Jul-2026 21.00 21.00 20.00 20.00 6,398,300 0
14-Jul-2026 20.00 21.00 20.00 21.00 11,265,600 0
13-Jul-2026 20.00 21.00 20.00 20.00 8,746,900 0
10-Jul-2026 20.00 21.00 20.00 21.00 3,302,700 0
09-Jul-2026 20.00 21.00 20.00 21.00 3,305,000 0
08-Jul-2026 20.00 21.00 20.00 20.00 3,621,100 0
07-Jul-2026 20.00 21.00 20.00 21.00 8,721,700 0
06-Jul-2026 20.00 21.00 20.00 20.00 7,112,600 0
03-Jul-2026 21.00 21.00 20.00 21.00 3,274,400 0
02-Jul-2026 20.00 21.00 20.00 20.00 6,300,800 0
01-Jul-2026 20.00 20.00 20.00 20.00 5,135,900 0
30-Jun-2026 20.00 20.00 20.00 20.00 16,036,700 0
29-Jun-2026 20.00 21.00 20.00 21.00 6,844,000 0
26-Jun-2026 21.00 21.00 20.00 20.00 7,792,000 0
25-Jun-2026 20.00 21.00 20.00 21.00 4,486,600 0
24-Jun-2026 21.00 21.00 20.00 20.00 3,241,600 0
23-Jun-2026 21.00 21.00 21.00 21.00 4,227,700 0
22-Jun-2026 21.00 21.00 21.00 21.00 2,308,900 0
19-Jun-2026 22.00 22.00 21.00 22.00 9,321,900 0
18-Jun-2026 22.00 22.00 21.00 22.00 6,741,100 0
17-Jun-2026 22.00 22.00 22.00 22.00 4,897,300 0
15-Jun-2026 22.00 22.00 22.00 22.00 12,571,100 0
12-Jun-2026 21.00 22.00 21.00 21.00 21,924,700 0
11-Jun-2026 21.00 21.00 21.00 21.00 69,256,900 0
10-Jun-2026 20.00 22.00 20.00 22.00 18,631,600 0
09-Jun-2026 20.00 20.00 20.00 20.00 10,982,800 0
08-Jun-2026 20.00 20.00 19.00 19.00 17,389,400 0
05-Jun-2026 21.00 21.00 20.00 20.00 15,461,000 0
04-Jun-2026 20.00 20.00 20.00 20.00 28,907,000 0
03-Jun-2026 22.00 22.00 21.00 21.00 37,741,700 0
02-Jun-2026 22.00 23.00 22.00 23.00 7,839,900 0
29-May-2026 23.00 23.00 22.00 22.00 28,288,800 0
28-May-2026 23.00 23.00 23.00 23.00 0 0
27-May-2026 23.00 23.00 23.00 23.00 0 0
26-May-2026 23.00 23.00 22.00 23.00 9,503,500 0
25-May-2026 22.00 23.00 22.00 22.00 36,355,600 0
22-May-2026 21.00 22.00 21.00 22.00 11,094,200 0
21-May-2026 22.00 22.00 22.00 22.00 27,119,400 0
20-May-2026 24.00 25.00 23.00 23.00 84,484,000 0
19-May-2026 25.00 25.00 24.00 25.00 23,023,300 0