PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 27.00
+1.00 (3.85%)
Oct 24, 2025, 11:25 AM WIB
IDX:BEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 5,958,600 |
| Oct 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 33,928,400 |
| Oct 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 30,917,700 |
| Oct 21, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 26,273,900 |
| Oct 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 28,731,400 |
| Oct 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 47,170,200 |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 11,973,600 |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 25,003,200 |
| Oct 14, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 28,325,300 |
| Oct 13, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -6.67% | 100,805,700 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 49,167,000 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 30,576,500 |
| Oct 8, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 112,937,400 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 203,346,900 |
| Oct 6, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 76,884,200 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 46,457,700 |
| Oct 2, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 51,468,600 |
| Oct 1, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 30,872,400 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 49,071,300 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 74,129,300 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 56,265,200 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 189,326,700 |
| Sep 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 90,499,200 |
| Sep 23, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 344,104,100 |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 334,210,300 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 195,517,800 |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 210,421,800 |
| Sep 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 77,053,400 |
| Sep 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 51,704,500 |
| 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 |