PT Berkah Beton Sadaya Tbk (IDX:BEBS)
Indonesia
· Delayed Price · Currency is IDR 5.00
0.00 (0.00%)
Feb 14, 2025, 4:07 PM WIB
IDX:BEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 24,293,900 |
| Feb 13, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 21,020,100 |
| Feb 12, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 50,265,000 |
| Feb 11, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 23,065,800 |
| Feb 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 16,244,700 |
| Feb 7, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 14,314,400 |
| Feb 6, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 59,300,200 |
| Feb 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 22,529,500 |
| Feb 4, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 29,160,100 |
| Feb 3, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 28,412,700 |
| Jan 31, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 16,035,300 |
| Jan 30, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 12,932,300 |
| Jan 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,538,000 |
| Jan 23, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 30,793,000 |
| Jan 22, 2025 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 30,367,500 |
| Jan 21, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 155,090,600 |
| Jan 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 46,388,300 |
| Jan 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 57,107,300 |
| Jan 16, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 90,566,700 |
| Jan 15, 2025 | 10.00 | 10.00 | 8.00 | 8.00 | 8.00 | -11.11% | 186,033,700 |
| Jan 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 20,690,900 |
| Jan 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 58,239,400 |
| Jan 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 75,967,100 |
| Jan 9, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 56,171,200 |
| Jan 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 25,941,700 |
| Jan 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,595,100 |
| Jan 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 41,862,000 |
| Jan 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 16,246,000 |
| Jan 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 18,350,000 |
| Dec 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,102,100 |
| Dec 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 19,097,600 |
| Dec 24, 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 5,352,200 |
| Dec 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,753,100 |
| Dec 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 21,542,400 |
| Dec 19, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 36,058,500 |
| Dec 18, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 2,413,700 |
| Dec 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,224,700 |
| Dec 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,494,700 |
| Dec 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,546,000 |
| Dec 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 28,549,100 |
| Dec 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 27,864,100 |
| Dec 10, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 55,514,000 |
| Dec 9, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 6,735,900 |
| Dec 6, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 18,044,200 |
| Dec 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24,708,700 |
| Dec 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,583,100 |
| Dec 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 14,862,600 |
| Dec 2, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 8,269,400 |
| Nov 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,187,200 |
| Nov 28, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 21,666,100 |
| Nov 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8,784,500 |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 26,663,900 |
| Nov 22, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 31,980,700 |
| Nov 21, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 6,410,300 |
| Nov 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,004,300 |
| Nov 19, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 6,738,800 |
| Nov 18, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 15,654,200 |
| Nov 15, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 10,231,100 |
| Nov 14, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 9,749,700 |
| Nov 13, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 10,773,600 |
| Nov 12, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 6,377,200 |
| Nov 11, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 11,517,400 |
| Nov 8, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 11,500,600 |
| Nov 7, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 32,162,800 |
| Nov 6, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 24,086,000 |
| Nov 5, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 15,076,600 |
| Nov 4, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 16,796,100 |
| Nov 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 12,117,300 |
| Oct 31, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 8,943,700 |
| Oct 30, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 12,100,800 |
| Oct 29, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 21,624,600 |
| Oct 28, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 22,486,600 |
| Oct 25, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | - | 30,992,200 |
| Oct 24, 2024 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 8,955,400 |
| Oct 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 11,765,100 |
| Oct 22, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 27,291,300 |
| Oct 21, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 12,687,300 |
| Oct 18, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 20,445,900 |
| Oct 17, 2024 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 8,230,800 |
| Oct 16, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | - | 6,658,900 |
| Oct 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,263,100 |
| Oct 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 14,364,400 |
| Oct 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 35,957,400 |
| Oct 10, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 17,035,900 |
| Oct 9, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 5,695,200 |
| Oct 8, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 11,391,400 |
| Oct 7, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 6,292,500 |
| Oct 4, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 9,140,900 |
| Oct 3, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 14,848,600 |
| Oct 2, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 19,589,400 |
| Oct 1, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 7,876,600 |
| Sep 30, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 5,229,000 |
| Sep 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,534,100 |
| Sep 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,473,100 |
| Sep 25, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 4,675,100 |
| Sep 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15,909,300 |
| Sep 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 15,629,700 |
| Sep 20, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -14.29% | 4,614,200 |
| Sep 19, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 21,724,600 |
| Sep 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 23,877,500 |