PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 22.00
0.00 (0.00%)
May 22, 2026, 4:09 PM WIB
IDX:BEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | - | - | 8,212,400 |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 27,119,400 |
| May 20, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 84,484,000 |
| May 19, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 23,023,300 |
| May 18, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 11,880,700 |
| May 13, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 28,595,200 |
| May 12, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 28,297,100 |
| May 11, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 17,640,600 |
| May 8, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 28,128,500 |
| May 7, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 6,102,400 |
| May 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 20,833,000 |
| May 5, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 17,390,500 |
| May 4, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 15,166,100 |
| Apr 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 51,454,300 |
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 32,267,100 |
| Apr 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 25,128,800 |
| Apr 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 10,350,600 |
| Apr 24, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 5,894,400 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 8,696,600 |
| Apr 22, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 19,181,800 |
| Apr 21, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 24,824,200 |
| Apr 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,530,900 |
| Apr 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 11,218,500 |
| Apr 16, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 16,687,000 |
| Apr 15, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 19,703,400 |
| Apr 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 9,290,200 |
| Apr 13, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 6,505,300 |
| Apr 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 14,595,700 |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7,640,100 |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15,532,700 |
| Apr 7, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 17,604,900 |
| Apr 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 24,941,000 |
| Apr 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 9,710,500 |
| Apr 1, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 11,508,200 |
| Mar 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,020,400 |
| Mar 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,385,200 |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13,956,900 |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 18,410,600 |
| Mar 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 38,784,300 |
| Mar 17, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 9,332,100 |
| Mar 16, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 22,461,900 |
| Mar 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 23,642,600 |
| Mar 12, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 19,315,500 |
| Mar 11, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 24,312,500 |
| Mar 10, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 21,637,400 |
| Mar 9, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 32,845,300 |
| Mar 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15,205,000 |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 51,529,400 |
| Mar 4, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 26,293,100 |
| Mar 3, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 21,809,200 |