Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 28.00 28.00 27.00 27.00 26,293,100 0
03-Mar-2026 29.00 29.00 28.00 29.00 21,809,200 0
02-Mar-2026 30.00 30.00 28.00 28.00 36,589,200 0
27-Feb-2026 30.00 30.00 29.00 30.00 28,117,900 0
26-Feb-2026 30.00 30.00 30.00 30.00 23,693,700 0
25-Feb-2026 30.00 30.00 30.00 30.00 21,505,500 0
24-Feb-2026 30.00 30.00 30.00 30.00 22,404,900 0
23-Feb-2026 30.00 30.00 30.00 30.00 55,464,000 0
20-Feb-2026 30.00 30.00 30.00 30.00 39,073,000 0
19-Feb-2026 30.00 31.00 30.00 30.00 54,277,600 0
18-Feb-2026 31.00 31.00 30.00 30.00 19,070,200 0
13-Feb-2026 31.00 31.00 30.00 31.00 11,290,900 0
12-Feb-2026 30.00 31.00 30.00 31.00 13,849,200 0
11-Feb-2026 31.00 31.00 31.00 31.00 27,782,500 0
10-Feb-2026 30.00 31.00 30.00 31.00 21,692,600 0
09-Feb-2026 30.00 30.00 30.00 30.00 25,407,600 0
06-Feb-2026 30.00 31.00 30.00 31.00 9,694,100 0
05-Feb-2026 31.00 31.00 31.00 31.00 17,769,900 0
04-Feb-2026 32.00 32.00 31.00 31.00 13,741,800 0
03-Feb-2026 30.00 31.00 30.00 31.00 25,963,500 0
02-Feb-2026 30.00 30.00 30.00 30.00 37,432,200 0
30-Jan-2026 30.00 32.00 30.00 32.00 35,070,600 0
29-Jan-2026 31.00 31.00 27.00 30.00 76,843,600 0
28-Jan-2026 30.00 30.00 29.00 29.00 70,523,400 0
27-Jan-2026 32.00 33.00 32.00 32.00 37,084,000 0
26-Jan-2026 32.00 34.00 32.00 32.00 79,873,900 0
23-Jan-2026 32.00 32.00 31.00 32.00 87,974,900 0
22-Jan-2026 37.00 37.00 34.00 34.00 91,531,200 0
21-Jan-2026 40.00 40.00 37.00 37.00 85,758,500 0
20-Jan-2026 36.00 38.00 36.00 38.00 90,482,600 0
19-Jan-2026 39.00 39.00 36.00 36.00 264,187,900 0
15-Jan-2026 36.00 36.00 36.00 36.00 123,980,500 0
14-Jan-2026 31.00 33.00 31.00 33.00 136,312,700 0
13-Jan-2026 30.00 31.00 30.00 30.00 53,494,800 0
12-Jan-2026 31.00 31.00 30.00 30.00 59,180,700 0
09-Jan-2026 32.00 32.00 31.00 31.00 50,252,100 0
08-Jan-2026 32.00 32.00 32.00 32.00 109,686,900 0
07-Jan-2026 30.00 31.00 30.00 31.00 78,309,400 0
06-Jan-2026 29.00 30.00 29.00 30.00 85,234,400 0
05-Jan-2026 29.00 29.00 29.00 29.00 86,415,700 0
02-Jan-2026 30.00 30.00 29.00 29.00 129,468,300 0
30-Dec-2025 31.00 31.00 30.00 30.00 15,240,600 0
29-Dec-2025 31.00 31.00 31.00 31.00 19,781,300 0
24-Dec-2025 30.00 30.00 29.00 29.00 177,964,600 0
23-Dec-2025 31.00 31.00 30.00 30.00 20,348,100 0
22-Dec-2025 31.00 31.00 30.00 31.00 51,739,400 0
19-Dec-2025 30.00 31.00 30.00 31.00 31,893,600 0
18-Dec-2025 31.00 31.00 30.00 30.00 14,426,200 0
17-Dec-2025 30.00 30.00 30.00 30.00 22,194,300 0
16-Dec-2025 31.00 31.00 31.00 31.00 16,733,300 0
15-Dec-2025 31.00 31.00 30.00 30.00 28,516,400 0
12-Dec-2025 31.00 31.00 31.00 31.00 14,979,600 0
11-Dec-2025 31.00 31.00 31.00 31.00 24,970,200 0
10-Dec-2025 29.00 30.00 29.00 30.00 54,829,400 0
09-Dec-2025 33.00 33.00 31.00 31.00 105,849,800 0
08-Dec-2025 35.00 35.00 33.00 33.00 127,962,700 0
05-Dec-2025 30.00 33.00 30.00 33.00 143,521,100 0
04-Dec-2025 29.00 30.00 29.00 30.00 63,319,500 0
03-Dec-2025 28.00 28.00 28.00 28.00 55,097,600 0
02-Dec-2025 28.00 28.00 27.00 27.00 18,767,000 0
01-Dec-2025 28.00 28.00 28.00 28.00 36,558,600 0
28-Nov-2025 28.00 28.00 28.00 28.00 16,451,500 0
27-Nov-2025 28.00 28.00 28.00 28.00 36,587,200 0
26-Nov-2025 27.00 28.00 27.00 28.00 13,273,000 0
25-Nov-2025 28.00 28.00 28.00 28.00 10,724,800 0
24-Nov-2025 28.00 28.00 27.00 27.00 22,910,700 0
21-Nov-2025 28.00 28.00 28.00 28.00 40,264,700 0
20-Nov-2025 27.00 28.00 27.00 28.00 10,622,500 0
19-Nov-2025 27.00 28.00 27.00 27.00 9,747,300 0
18-Nov-2025 27.00 28.00 27.00 27.00 30,194,600 0
17-Nov-2025 28.00 28.00 27.00 27.00 41,236,800 0
14-Nov-2025 28.00 28.00 28.00 28.00 29,393,600 0
13-Nov-2025 29.00 29.00 28.00 28.00 23,182,800 0
12-Nov-2025 30.00 30.00 29.00 29.00 34,392,000 0
11-Nov-2025 31.00 31.00 30.00 30.00 50,945,600 0
10-Nov-2025 30.00 31.00 30.00 31.00 168,394,200 0
07-Nov-2025 28.00 29.00 28.00 29.00 104,025,400 0
06-Nov-2025 28.00 28.00 27.00 27.00 31,017,600 0
05-Nov-2025 27.00 27.00 27.00 27.00 48,393,200 0
04-Nov-2025 27.00 27.00 27.00 27.00 7,992,700 0
03-Nov-2025 27.00 27.00 26.00 27.00 18,185,700 0
31-Oct-2025 26.00 27.00 26.00 27.00 10,752,900 0
30-Oct-2025 27.00 27.00 26.00 26.00 18,806,000 0
29-Oct-2025 26.00 27.00 26.00 27.00 6,389,000 0
28-Oct-2025 25.00 26.00 25.00 26.00 18,629,400 0
27-Oct-2025 25.00 25.00 25.00 25.00 59,897,700 0
24-Oct-2025 27.00 27.00 27.00 27.00 7,489,200 0
23-Oct-2025 27.00 27.00 26.00 26.00 33,928,400 0
22-Oct-2025 27.00 27.00 27.00 27.00 30,917,700 0
21-Oct-2025 26.00 27.00 26.00 27.00 26,273,900 0
20-Oct-2025 26.00 26.00 26.00 26.00 28,731,400 0
17-Oct-2025 27.00 27.00 26.00 26.00 47,170,200 0
16-Oct-2025 27.00 27.00 27.00 27.00 11,973,600 0
15-Oct-2025 27.00 27.00 27.00 27.00 25,003,200 0
14-Oct-2025 28.00 28.00 27.00 27.00 28,325,300 0
13-Oct-2025 29.00 29.00 27.00 28.00 100,805,700 0
10-Oct-2025 30.00 30.00 30.00 30.00 49,167,000 0
09-Oct-2025 30.00 30.00 30.00 30.00 30,576,500 0
08-Oct-2025 28.00 30.00 28.00 30.00 112,937,400 0
07-Oct-2025 28.00 28.00 28.00 28.00 203,346,900 0