PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia
· Delayed Price · Currency is IDR 27.00
-1.00 (-3.57%)
Apr 29, 2026, 11:55 AM WIB
IDX:BEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | -3.57% | 8,602,100 |
| 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 |
| Mar 2, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 36,589,200 |
| Feb 27, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 28,117,900 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 23,693,700 |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 21,505,500 |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 22,404,900 |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 55,464,000 |
| Feb 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 39,073,000 |
| Feb 19, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 54,277,600 |
| Feb 18, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 19,070,200 |
| Feb 13, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 11,290,900 |
| Feb 12, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 13,849,200 |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 27,782,500 |
| Feb 10, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 21,692,600 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 25,407,600 |
| Feb 6, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 9,694,100 |
| Feb 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 17,769,900 |
| Feb 4, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 13,741,800 |
| Feb 3, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 25,963,500 |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 37,432,200 |
| Jan 30, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 35,070,600 |
| Jan 29, 2026 | 31.00 | 31.00 | 27.00 | 30.00 | 30.00 | 3.45% | 76,843,600 |
| Jan 28, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 70,523,400 |
| Jan 27, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 37,084,000 |
| Jan 26, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 79,873,900 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 87,974,900 |
| Jan 22, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 91,531,200 |
| Jan 21, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 85,758,500 |
| Jan 20, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 90,482,600 |
| Jan 19, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | - | 264,187,900 |
| Jan 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 123,980,500 |
| Jan 14, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 10.00% | 136,312,700 |
| Jan 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 53,494,800 |
| Jan 12, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 59,180,700 |
| Jan 9, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 50,252,100 |
| Jan 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 109,686,900 |
| Jan 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 78,309,400 |
| Jan 6, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 85,234,400 |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 86,415,700 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 129,468,300 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 15,240,600 |
| Dec 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 19,781,300 |
| Dec 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 177,964,600 |
| Dec 23, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 20,348,100 |
| Dec 22, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 51,739,400 |
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 31,893,600 |
| Dec 18, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 14,426,200 |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 22,194,300 |
| Dec 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 16,733,300 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 28,516,400 |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 14,979,600 |
| Dec 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 24,970,200 |
| Dec 10, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.23% | 54,829,400 |
| Dec 9, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 105,849,800 |
| Dec 8, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 127,962,700 |
| Dec 5, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 143,521,100 |
| Dec 4, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 63,319,500 |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 55,097,600 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 18,767,000 |
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 36,558,600 |
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 16,451,500 |
| Nov 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 36,587,200 |
| Nov 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 13,273,000 |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 10,724,800 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 22,910,700 |