PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia · Delayed Price · Currency is IDR 21.00
0.00 (0.00%)
Jun 12, 2026, 4:13 PM WIB
IDX:BEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | - | 4.76% | 11,224,300 |
| 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 |
| Jun 2, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 7,839,900 |
| May 29, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 28,288,800 |
| May 26, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,503,500 |
| May 25, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 36,355,600 |
| May 22, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 11,094,200 |
| 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 |