PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 30.00
-3.00 (-9.09%)
Oct 12, 2026, 4:12 PM WIB
IDX:BEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 31.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 221,552,100 |
| Oct 9, 2026 | 33.00 | 37.00 | 31.00 | 33.00 | 33.00 | - | 590,346,200 |
| Oct 8, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -8.33% | 169,220,200 |
| Oct 7, 2026 | 38.00 | 40.00 | 35.00 | 36.00 | 36.00 | - | 241,496,800 |
| Oct 6, 2026 | 30.00 | 40.00 | 29.00 | 36.00 | 36.00 | 20.00% | 935,504,600 |
| Oct 5, 2026 | 26.00 | 31.00 | 25.00 | 30.00 | 30.00 | 15.38% | 374,410,600 |
| Oct 2, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -3.70% | 80,147,900 |
| Oct 1, 2026 | 25.00 | 30.00 | 24.00 | 27.00 | 27.00 | 8.00% | 323,612,300 |
| Sep 30, 2026 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | -7.41% | 85,799,500 |
| Sep 29, 2026 | 34.00 | 34.00 | 26.00 | 27.00 | 27.00 | -6.90% | 289,307,800 |
| Sep 28, 2026 | 22.00 | 29.00 | 21.00 | 29.00 | 29.00 | 31.82% | 590,445,600 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,998,700 |
| Sep 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,403,300 |
| Sep 23, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 6,649,900 |
| Sep 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 19,577,500 |
| Sep 21, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,669,600 |
| Sep 18, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 11,177,200 |
| Sep 17, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 6,538,600 |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 9,451,300 |
| Sep 15, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 6,050,000 |
| Sep 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 13,248,800 |
| Sep 11, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 6,455,800 |
| Sep 10, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 18,214,800 |
| Sep 9, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 7,543,400 |
| Sep 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3,684,200 |
| Sep 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 5,457,900 |
| Sep 4, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 5,559,200 |
| Sep 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 15,124,700 |
| Sep 2, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 5,660,700 |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 25,325,100 |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,337,400 |
| Aug 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,582,500 |
| Aug 27, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 7,429,700 |
| Aug 26, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 6,045,100 |
| Aug 24, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 8,174,100 |
| Aug 21, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 27,327,100 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 8,608,900 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 8,102,200 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6,906,500 |
| Aug 14, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 8,240,000 |
| Aug 13, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 15,404,200 |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 24,778,700 |
| Aug 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 14,086,200 |
| Aug 10, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 7,929,600 |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 6,676,000 |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8,746,300 |
| Aug 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 6,283,700 |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 16,770,600 |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 17,492,500 |
| Jul 31, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 24,097,700 |