PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 24.00
+1.00 (4.35%)
Aug 12, 2026, 4:12 PM WIB
IDX:BEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4.35% | 14,718,500 |
| 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% | 16,765,800 |
| 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 |
| Jul 10, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 3,302,700 |
| Jul 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 3,305,000 |
| Jul 8, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,621,100 |
| Jul 7, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 8,721,700 |
| Jul 6, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7,112,600 |
| Jul 3, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 3,274,400 |
| Jul 2, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,300,800 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,135,900 |
| Jun 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 16,036,700 |
| Jun 29, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 6,844,000 |
| Jun 26, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7,792,000 |
| Jun 25, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 4,486,600 |
| Jun 24, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,241,600 |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,227,700 |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,308,900 |
| Jun 19, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 9,321,900 |
| Jun 18, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 6,741,100 |
| Jun 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,897,300 |
| Jun 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 12,571,100 |
| Jun 12, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 21,924,700 |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 69,256,900 |
| Jun 10, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 18,631,600 |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 10,982,800 |
| Jun 8, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 17,389,400 |
| Jun 5, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 15,461,000 |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 28,907,000 |
| Jun 3, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 37,741,700 |