Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 25.00 25.00 24.00 25.00 11,880,700 0
15-May-2026 25.00 25.00 25.00 25.00 0 0
14-May-2026 25.00 25.00 25.00 25.00 0 0
13-May-2026 26.00 26.00 25.00 25.00 28,595,200 0
12-May-2026 26.00 26.00 25.00 26.00 28,297,100 0
11-May-2026 26.00 26.00 25.00 25.00 17,640,600 0
08-May-2026 27.00 27.00 26.00 26.00 28,128,500 0
07-May-2026 27.00 27.00 26.00 27.00 6,102,400 0
06-May-2026 27.00 27.00 27.00 27.00 20,833,000 0
05-May-2026 26.00 27.00 26.00 27.00 17,390,500 0
04-May-2026 27.00 27.00 26.00 26.00 15,166,100 0
30-Apr-2026 27.00 27.00 27.00 27.00 51,454,300 0
29-Apr-2026 27.00 27.00 27.00 27.00 32,267,100 0
28-Apr-2026 28.00 28.00 28.00 28.00 25,128,800 0
27-Apr-2026 28.00 28.00 28.00 28.00 10,350,600 0
24-Apr-2026 27.00 28.00 27.00 28.00 5,894,400 0
23-Apr-2026 28.00 28.00 27.00 28.00 8,696,600 0
22-Apr-2026 28.00 28.00 27.00 28.00 19,181,800 0
21-Apr-2026 28.00 28.00 27.00 28.00 24,824,200 0
20-Apr-2026 28.00 28.00 28.00 28.00 5,530,900 0
17-Apr-2026 28.00 28.00 28.00 28.00 11,218,500 0
16-Apr-2026 28.00 28.00 27.00 28.00 16,687,000 0
15-Apr-2026 28.00 28.00 27.00 28.00 19,703,400 0
14-Apr-2026 28.00 28.00 28.00 28.00 9,290,200 0
13-Apr-2026 27.00 28.00 27.00 28.00 6,505,300 0
10-Apr-2026 28.00 28.00 28.00 28.00 14,595,700 0
09-Apr-2026 28.00 28.00 28.00 28.00 7,640,100 0
08-Apr-2026 28.00 28.00 28.00 28.00 15,532,700 0
07-Apr-2026 27.00 28.00 27.00 28.00 17,604,900 0
06-Apr-2026 28.00 28.00 28.00 28.00 24,941,000 0
02-Apr-2026 28.00 29.00 28.00 29.00 9,710,500 0
01-Apr-2026 28.00 29.00 28.00 29.00 11,508,200 0
31-Mar-2026 29.00 29.00 29.00 29.00 6,020,400 0
30-Mar-2026 29.00 29.00 29.00 29.00 6,385,200 0
27-Mar-2026 29.00 29.00 29.00 29.00 14,156,900 0
26-Mar-2026 29.00 29.00 29.00 29.00 18,410,600 0
25-Mar-2026 29.00 29.00 29.00 29.00 38,784,300 0
17-Mar-2026 26.00 27.00 26.00 27.00 9,332,100 0
16-Mar-2026 25.00 26.00 25.00 26.00 22,461,900 0
13-Mar-2026 26.00 26.00 26.00 26.00 23,642,600 0
12-Mar-2026 27.00 27.00 26.00 26.00 19,315,500 0
11-Mar-2026 28.00 28.00 27.00 27.00 24,312,500 0
10-Mar-2026 27.00 28.00 27.00 28.00 21,637,400 0
09-Mar-2026 28.00 28.00 27.00 27.00 32,845,300 0
06-Mar-2026 28.00 28.00 28.00 28.00 15,205,000 0
05-Mar-2026 28.00 28.00 28.00 28.00 51,529,400 0