Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 673,300 0
06-Jun-2022 50.00 50.00 50.00 50.00 308,800 0
03-Jun-2022 50.00 50.00 50.00 50.00 1,351,500 0
02-Jun-2022 50.00 50.00 50.00 50.00 715,300 0
31-May-2022 50.00 50.00 50.00 50.00 2,901,800 0
30-May-2022 50.00 50.00 50.00 50.00 2,516,200 0
27-May-2022 50.00 50.00 50.00 50.00 1,520,400 0
25-May-2022 50.00 50.00 50.00 50.00 334,300 0
24-May-2022 50.00 50.00 50.00 50.00 1,778,100 0
23-May-2022 50.00 50.00 50.00 50.00 1,964,200 0
20-May-2022 50.00 50.00 50.00 50.00 658,900 0
19-May-2022 50.00 50.00 50.00 50.00 569,600 0
18-May-2022 50.00 50.00 50.00 50.00 418,700 0
17-May-2022 50.00 50.00 50.00 50.00 760,100 0
13-May-2022 50.00 50.00 50.00 50.00 523,600 0
12-May-2022 50.00 50.00 50.00 50.00 1,133,700 0
11-May-2022 50.00 50.00 50.00 50.00 2,021,100 0
10-May-2022 50.00 50.00 50.00 50.00 15,369,400 0
09-May-2022 50.00 50.00 50.00 50.00 1,210,600 0
28-Apr-2022 50.00 50.00 50.00 50.00 2,343,300 0
27-Apr-2022 50.00 50.00 50.00 50.00 710,700 0
26-Apr-2022 50.00 50.00 50.00 50.00 3,979,600 0
25-Apr-2022 50.00 50.00 50.00 50.00 3,473,600 0
22-Apr-2022 50.00 50.00 50.00 50.00 3,569,600 0
21-Apr-2022 50.00 50.00 50.00 50.00 2,876,900 0
20-Apr-2022 50.00 50.00 50.00 50.00 1,010,200 0
19-Apr-2022 50.00 50.00 50.00 50.00 11,301,000 0
18-Apr-2022 50.00 50.00 50.00 50.00 7,979,400 0
14-Apr-2022 50.00 50.00 50.00 50.00 13,330,500 0
13-Apr-2022 50.00 50.00 50.00 50.00 5,385,400 0
12-Apr-2022 50.00 50.00 50.00 50.00 1,497,900 0
11-Apr-2022 50.00 50.00 50.00 50.00 1,917,400 0
08-Apr-2022 50.00 50.00 50.00 50.00 2,406,900 0
07-Apr-2022 50.00 50.00 50.00 50.00 3,273,600 0
06-Apr-2022 50.00 50.00 50.00 50.00 2,359,900 0
05-Apr-2022 50.00 50.00 50.00 50.00 2,453,700 0
04-Apr-2022 50.00 50.00 50.00 50.00 5,222,100 0
01-Apr-2022 50.00 50.00 50.00 50.00 6,234,800 0
31-Mar-2022 50.00 50.00 50.00 50.00 11,304,000 0
30-Mar-2022 50.00 50.00 50.00 50.00 12,946,200 0
29-Mar-2022 50.00 50.00 50.00 50.00 19,784,300 0
28-Mar-2022 50.00 51.00 50.00 50.00 115,857,800 0
25-Mar-2022 50.00 52.00 50.00 50.00 579,143,700 0
24-Mar-2022 54.00 54.00 50.00 50.00 788,888,400 0
23-Mar-2022 50.00 56.00 50.00 53.00 979,425,200 0
22-Mar-2022 50.00 50.00 50.00 50.00 1,372,800 0
21-Mar-2022 50.00 50.00 50.00 50.00 663,100 0
18-Mar-2022 50.00 50.00 50.00 50.00 573,400 0
17-Mar-2022 50.00 50.00 50.00 50.00 875,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 866,900 0
15-Mar-2022 50.00 50.00 50.00 50.00 981,600 0
14-Mar-2022 50.00 50.00 50.00 50.00 883,200 0
11-Mar-2022 50.00 50.00 50.00 50.00 376,500 0
10-Mar-2022 50.00 50.00 50.00 50.00 1,877,300 0
09-Mar-2022 50.00 50.00 50.00 50.00 1,314,000 0
08-Mar-2022 50.00 50.00 50.00 50.00 2,269,700 0
07-Mar-2022 50.00 50.00 50.00 50.00 1,281,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 1,662,100 0
02-Mar-2022 50.00 50.00 50.00 50.00 4,179,000 0
01-Mar-2022 50.00 50.00 50.00 50.00 1,520,400 0
25-Feb-2022 50.00 50.00 50.00 50.00 3,468,300 0
24-Feb-2022 50.00 50.00 50.00 50.00 2,536,200 0
23-Feb-2022 50.00 50.00 50.00 50.00 1,390,400 0
22-Feb-2022 50.00 50.00 50.00 50.00 3,912,300 0
21-Feb-2022 50.00 50.00 50.00 50.00 8,913,400 0
18-Feb-2022 50.00 50.00 50.00 50.00 12,223,800 0
17-Feb-2022 50.00 50.00 50.00 50.00 6,838,100 0
16-Feb-2022 50.00 50.00 50.00 50.00 20,591,400 0
15-Feb-2022 50.00 50.00 50.00 50.00 9,684,200 0
14-Feb-2022 50.00 50.00 50.00 50.00 5,867,900 0
11-Feb-2022 50.00 50.00 50.00 50.00 4,291,000 0
10-Feb-2022 50.00 50.00 50.00 50.00 19,588,200 0
09-Feb-2022 50.00 50.00 50.00 50.00 10,640,000 0
08-Feb-2022 50.00 50.00 50.00 50.00 24,783,500 0
07-Feb-2022 50.00 50.00 50.00 50.00 12,016,400 0
04-Feb-2022 50.00 50.00 50.00 50.00 11,748,400 0
03-Feb-2022 50.00 50.00 50.00 50.00 29,254,800 0
02-Feb-2022 50.00 50.00 50.00 50.00 64,975,300 0
31-Jan-2022 51.00 51.00 50.00 50.00 90,211,300 0
28-Jan-2022 50.00 51.00 50.00 50.00 49,207,700 0
27-Jan-2022 50.00 51.00 50.00 50.00 59,694,700 0
26-Jan-2022 50.00 51.00 50.00 50.00 82,206,300 0
25-Jan-2022 50.00 51.00 50.00 50.00 224,302,100 0
24-Jan-2022 51.00 51.00 50.00 50.00 72,540,400 0
21-Jan-2022 51.00 51.00 50.00 51.00 24,654,400 0
20-Jan-2022 51.00 52.00 50.00 51.00 54,966,200 0
19-Jan-2022 51.00 52.00 50.00 51.00 59,697,100 0
18-Jan-2022 53.00 53.00 51.00 51.00 48,007,500 0
17-Jan-2022 51.00 54.00 50.00 52.00 254,559,600 0
14-Jan-2022 51.00 52.00 50.00 51.00 67,312,100 0
13-Jan-2022 51.00 51.00 50.00 51.00 71,914,200 0
12-Jan-2022 52.00 52.00 50.00 50.00 666,066,700 0
11-Jan-2022 52.00 53.00 51.00 52.00 124,858,200 0
10-Jan-2022 53.00 53.00 52.00 52.00 59,558,200 0
07-Jan-2022 53.00 54.00 52.00 53.00 52,496,600 0
06-Jan-2022 53.00 55.00 52.00 53.00 88,002,700 0
05-Jan-2022 56.00 56.00 53.00 53.00 94,466,400 0
04-Jan-2022 55.00 56.00 54.00 55.00 86,376,000 0
03-Jan-2022 52.00 55.00 51.00 55.00 414,660,700 0
30-Dec-2021 61.00 61.00 54.00 54.00 186,273,200 0