PT. Bank Pembangunan Daerah Banten, Tbk (IDX:BEKS)
Indonesia
· Delayed Price · Currency is IDR 33.00
+3.00 (10.00%)
At close: Dec 5, 2025
IDX:BEKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 40,264,700 |
| Nov 20, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 10,622,500 |
| Nov 19, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 9,747,300 |
| Nov 18, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 30,194,600 |
| Nov 17, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 41,236,800 |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 29,393,600 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 23,182,800 |
| Nov 12, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 34,392,000 |
| Nov 11, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 50,945,600 |
| Nov 10, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 168,394,200 |
| Nov 7, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 104,025,400 |
| Nov 6, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 31,017,600 |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 48,393,200 |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7,992,700 |
| Nov 3, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 18,185,700 |
| Oct 31, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 10,752,900 |
| Oct 30, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 18,806,000 |
| Oct 29, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 6,389,000 |
| Oct 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 18,629,400 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 59,897,700 |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 7,489,200 |
| Oct 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 33,928,400 |
| Oct 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 30,917,700 |
| Oct 21, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 26,273,900 |
| Oct 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 28,731,400 |
| Oct 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 47,170,200 |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 11,973,600 |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 25,003,200 |
| Oct 14, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 28,325,300 |
| Oct 13, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -6.67% | 100,805,700 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 49,167,000 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 30,576,500 |
| Oct 8, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 112,937,400 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 203,346,900 |
| Oct 6, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 76,884,200 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 46,457,700 |
| Oct 2, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 51,468,600 |
| Oct 1, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 30,872,400 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 49,071,300 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 74,129,300 |