PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 22.00
-1.00 (-4.35%)
Sep 22, 2026, 2:55 PM WIB
IDX:BEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | - | -4.35% | 12,940,400 |
| 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 |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 41,966,500 |
| Jul 29, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7,708,900 |
| Jul 28, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 3,079,300 |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,828,100 |
| Jul 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 22,897,000 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 16,247,500 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3,317,100 |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15,448,500 |
| Jul 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 28,198,100 |
| Jul 17, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 10,421,200 |
| Jul 16, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 15,807,300 |
| Jul 15, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 6,398,300 |
| Jul 14, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 11,265,600 |
| Jul 13, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 8,746,900 |