PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 34.00
+3.00 (9.68%)
Sep 17, 2025, 4:12 PM WIB
IDX:BEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 49,230,200 |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 30,274,100 |
| Sep 12, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 96,785,800 |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 77,410,200 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 169,873,700 |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 111,509,800 |
| Sep 8, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 143,623,500 |
| Sep 4, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 136,431,600 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 338,214,200 |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 117,395,600 |
| Sep 1, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 31,543,600 |
| Aug 29, 2025 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -8.82% | 66,359,100 |
| Aug 28, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 105,101,000 |
| Aug 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 33,211,700 |
| Aug 26, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 59,097,200 |
| Aug 25, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 32,599,700 |
| Aug 22, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 30,797,800 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 21,484,500 |
| Aug 20, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 13,422,200 |
| Aug 19, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 13,037,800 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,762,100 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 8,387,000 |
| Aug 13, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 34,339,400 |
| Aug 12, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 5,950,200 |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 10,450,000 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 5,628,700 |
| Aug 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,848,800 |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,272,600 |
| Aug 5, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 20,043,900 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,324,800 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 9,100,200 |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,427,800 |
| Jul 30, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 4,537,600 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 16,961,600 |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10,671,700 |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,238,000 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 2,971,300 |
| Jul 23, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 3,916,600 |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 9,865,400 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 15,743,800 |
| Jul 18, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 8,508,500 |
| Jul 17, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 3,694,200 |
| Jul 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,606,100 |
| Jul 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 13,942,000 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,631,000 |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,044,900 |
| Jul 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,294,100 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,457,800 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,166,500 |
| Jul 7, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 11,676,100 |