Price History - BEKS

Kembali ke Company
Ticker: BEKS
Company: PT Bank Pembangunan Daerah Banten Tbk.
Date Open High Low Close Volume Value
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
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