PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 23.00
+1.00 (4.35%)
Aug 8, 2025, 2:55 PM WIB
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,668,600 |
| 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 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,845,000 |
| Jul 3, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,879,600 |
| Jul 2, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,163,900 |
| Jul 1, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 4,898,900 |
| Jun 30, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 2,173,800 |
| Jun 26, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 6,831,500 |
| Jun 25, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,184,500 |
| Jun 24, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 18,291,500 |
| Jun 23, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,333,100 |
| Jun 20, 2025 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 3,207,300 |
| Jun 19, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 12,060,100 |
| Jun 18, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,279,400 |
| Jun 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,052,200 |
| Jun 16, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5,982,100 |
| Jun 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,404,400 |
| Jun 12, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 9,288,200 |
| Jun 11, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 31,080,000 |
| Jun 10, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 18,037,000 |
| Jun 5, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 33,103,100 |
| Jun 4, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 30,785,100 |
| Jun 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 46,258,900 |
| Jun 2, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 46,655,600 |
| May 28, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 5,281,200 |
| May 27, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,530,200 |
| May 26, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 23,227,200 |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7,207,000 |