Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 61.00 62.00 57.00 57.00 347,418,500 0
28-Dec-2021 63.00 64.00 60.00 61.00 125,301,500 0
27-Dec-2021 63.00 64.00 62.00 63.00 51,810,000 0
24-Dec-2021 63.00 65.00 63.00 63.00 65,769,800 0
23-Dec-2021 65.00 65.00 63.00 63.00 18,344,200 0
22-Dec-2021 62.00 65.00 62.00 65.00 114,221,200 0
21-Dec-2021 63.00 64.00 62.00 62.00 32,780,200 0
20-Dec-2021 64.00 65.00 62.00 63.00 63,144,300 0
17-Dec-2021 64.00 65.00 64.00 64.00 37,821,000 0
16-Dec-2021 65.00 66.00 64.00 64.00 42,275,700 0
15-Dec-2021 65.00 66.00 64.00 65.00 79,432,100 0
14-Dec-2021 65.00 66.00 64.00 65.00 63,427,600 0
13-Dec-2021 68.00 68.00 65.00 65.00 110,718,800 0
10-Dec-2021 64.00 68.00 63.00 67.00 338,699,800 0
09-Dec-2021 64.00 64.00 63.00 63.00 82,910,100 0
08-Dec-2021 64.00 64.00 63.00 63.00 54,076,200 0
07-Dec-2021 63.00 64.00 63.00 63.00 107,224,000 0
06-Dec-2021 64.00 65.00 62.00 64.00 93,755,600 0
03-Dec-2021 64.00 65.00 63.00 64.00 63,172,700 0
02-Dec-2021 64.00 65.00 63.00 64.00 61,842,400 0
01-Dec-2021 65.00 66.00 63.00 64.00 175,497,400 0
30-Nov-2021 65.00 68.00 64.00 64.00 243,221,400 0
29-Nov-2021 65.00 67.00 64.00 65.00 132,694,700 0
26-Nov-2021 64.00 68.00 63.00 65.00 336,373,700 0
25-Nov-2021 65.00 65.00 63.00 64.00 96,169,800 0
24-Nov-2021 64.00 66.00 63.00 65.00 89,870,200 0
23-Nov-2021 67.00 67.00 63.00 64.00 288,428,500 0
22-Nov-2021 68.00 69.00 66.00 67.00 122,898,600 0
19-Nov-2021 67.00 68.00 66.00 68.00 145,869,700 0
18-Nov-2021 68.00 68.00 67.00 67.00 53,656,600 0
17-Nov-2021 67.00 70.00 66.00 67.00 199,642,200 0
16-Nov-2021 68.00 68.00 66.00 67.00 81,078,800 0
15-Nov-2021 69.00 70.00 66.00 67.00 249,399,300 0
12-Nov-2021 69.00 70.00 68.00 68.00 156,816,400 0
11-Nov-2021 70.00 71.00 69.00 69.00 195,693,300 0
10-Nov-2021 71.00 71.00 69.00 70.00 139,883,600 0
09-Nov-2021 73.00 73.00 69.00 70.00 429,279,100 0
08-Nov-2021 73.00 75.00 71.00 73.00 331,601,900 0
05-Nov-2021 73.00 74.00 71.00 73.00 169,659,100 0
04-Nov-2021 74.00 75.00 73.00 73.00 118,677,800 0
03-Nov-2021 73.00 75.00 73.00 74.00 106,309,500 0
02-Nov-2021 75.00 76.00 73.00 74.00 194,649,300 0
01-Nov-2021 73.00 76.00 71.00 74.00 529,344,700 0
29-Oct-2021 72.00 74.00 70.00 73.00 438,425,000 0
28-Oct-2021 69.00 72.00 68.00 72.00 723,388,000 0
27-Oct-2021 78.00 78.00 73.00 73.00 1,104,738,100 0
26-Oct-2021 79.00 79.00 77.00 78.00 301,445,800 0
25-Oct-2021 78.00 79.00 76.00 78.00 550,694,100 0
22-Oct-2021 79.00 79.00 76.00 77.00 712,896,900 0
21-Oct-2021 81.00 81.00 78.00 78.00 1,443,738,500 0
19-Oct-2021 79.00 82.00 78.00 81.00 1,176,315,000 0
18-Oct-2021 79.00 80.00 78.00 79.00 705,723,000 0
15-Oct-2021 78.00 81.00 77.00 79.00 474,195,300 0
14-Oct-2021 79.00 80.00 77.00 78.00 252,137,200 0