Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 93.93 98.45 93.03 93.93 600,039,283 0
05-Aug-2021 95.74 96.64 90.32 93.93 1,008,374,945 0
04-Aug-2021 86.71 99.35 85.80 94.84 2,611,484,714 0
03-Aug-2021 83.09 87.61 83.09 85.80 416,353,248 0
02-Aug-2021 82.19 84.90 82.19 83.09 92,421,625 0
30-Jul-2021 83.09 84.00 82.19 83.09 159,099,730 0
29-Jul-2021 83.09 84.00 81.29 82.19 79,469,595 0
28-Jul-2021 83.09 84.00 82.19 82.19 101,917,064 0
27-Jul-2021 84.00 84.90 82.19 82.19 145,687,670 0
26-Jul-2021 84.00 84.90 82.19 83.09 140,670,188 0
23-Jul-2021 84.00 85.80 83.09 83.09 127,938,485 0
22-Jul-2021 86.71 86.71 84.00 84.00 108,526,217 0
21-Jul-2021 83.09 88.51 83.09 84.90 409,192,392 0
19-Jul-2021 84.90 88.51 83.09 83.09 427,617,173 0
16-Jul-2021 81.29 92.13 81.29 84.00 1,899,419,885 0
15-Jul-2021 76.77 78.58 75.87 77.68 54,999,765 0
14-Jul-2021 78.58 79.48 74.97 75.87 141,673,286 0
13-Jul-2021 79.48 82.19 77.68 78.58 163,053,663 0
12-Jul-2021 80.38 81.29 79.48 80.38 100,745,012 0
09-Jul-2021 81.29 81.29 80.38 80.38 72,101,808 0
08-Jul-2021 81.29 83.09 80.38 81.29 104,286,966 0
07-Jul-2021 81.29 84.00 79.48 81.29 254,909,856 0
06-Jul-2021 81.29 82.19 80.38 80.38 72,662,369 0
05-Jul-2021 83.09 83.09 80.38 81.29 81,351,898 0
02-Jul-2021 81.29 83.09 80.38 82.19 96,742,032 0
01-Jul-2021 82.19 83.09 81.29 81.29 95,929,257 0
30-Jun-2021 82.19 84.90 82.19 82.19 180,733,428 0
29-Jun-2021 82.19 85.80 80.38 82.19 357,041,601 0
28-Jun-2021 85.80 85.80 81.29 81.29 231,938,030 0
25-Jun-2021 85.80 92.13 84.00 84.90 927,113,835 0
24-Jun-2021 82.19 86.71 80.38 84.90 424,162,021 0
23-Jun-2021 84.00 84.90 81.29 81.29 142,444,763 0
22-Jun-2021 81.29 84.00 80.38 84.00 207,501,747 0
21-Jun-2021 81.29 82.19 78.58 80.38 205,518,913 0