PT. Bank Pembangunan Daerah Banten, Tbk (BEKS.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 23,734,200 |
| May 07, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 22,882,800 |
| May 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 37,846,100 |
| May 03, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 22,498,400 |
| May 02, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 46,718,700 |
| Apr 30, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 45,007,000 |
| Apr 29, 2024 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | 75,685,500 |
| Apr 26, 2024 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 213,863,900 |
| Apr 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 36,737,800 |
| Apr 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 40,184,700 |
| Apr 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 35,325,700 |
| Apr 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 33,821,900 |
| Apr 19, 2024 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 85,697,600 |
| Apr 18, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 399,256,200 |
| Apr 17, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 306,069,200 |
| Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 56,663,800 |
| Apr 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 47,733,700 |
| Apr 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 8,947,700 |
| Apr 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 11,732,500 |
| Apr 02, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 20,907,200 |
| Apr 01, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 8,381,200 |
| Mar 28, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5,335,500 |
| Mar 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,082,200 |
| Mar 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,355,200 |
| Mar 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 31,555,700 |
| Mar 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 437,000 |
| Mar 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 159,000 |
| Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 356,400 |
| Mar 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 262,300 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 139,700 |
| Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,800 |
| Mar 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 182,100 |
| Mar 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 483,200 |
| Mar 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 789,200 |
| Mar 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,154,300 |
| Mar 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 272,800 |
| Mar 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 324,300 |
| Mar 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,400 |
| Mar 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 185,400 |
| Feb 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,415,800 |
| Feb 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 459,200 |
| Feb 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,986,400 |
| Feb 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,577,100 |
| Feb 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,187,300 |
| Feb 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,130,300 |
| Feb 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,829,500 |
| Feb 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88,200 |
| Feb 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,600 |
| Feb 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,100 |
| Feb 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 179,900 |
| Feb 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,000 |
| Feb 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,300 |
| Feb 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,200 |
| Feb 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 224,600 |
| Feb 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 215,000 |
| Feb 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,500 |
| Feb 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,784,600 |
| Jan 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 233,700 |
| Jan 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,000 |
| Jan 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,400 |
| Jan 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 462,500 |
| Jan 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,900 |
| Jan 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 256,100 |
| Jan 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,000 |
| Jan 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 201,500 |
| Jan 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 135,600 |
| Jan 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,800 |
| Jan 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 208,700 |
| Jan 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,300 |
| Jan 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,300 |
| Jan 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,900 |
| Jan 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,100 |
| Jan 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,400 |
| Jan 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,700 |
| Jan 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 160,700 |
| Jan 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,356,600 |
| Jan 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 132,200 |
| Jan 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,000 |
| Jan 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 73,400 |
| Dec 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88,400 |
| Dec 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,800 |
| Dec 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 663,200 |
| Dec 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 312,700 |
| Dec 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,700 |
| Dec 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,300 |
| Dec 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 92,500 |
| Dec 18, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,700 |
| Dec 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,200 |
| Dec 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,748,200 |
| Dec 13, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,000 |
| Dec 12, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 304,500 |
| Dec 11, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,000 |
| Dec 08, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,600 |
| Dec 07, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,700 |
| Dec 06, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,900 |
| Dec 05, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 255,400 |
| Dec 04, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,000 |
| Dec 01, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 75,200 |
| Nov 30, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,600 |
| Nov 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 357,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.