PT Bank Pembangunan Daerah Banten (Perseroda) Tbk Class A(ID:BEKS)
Rp27.00+1.00 (+3.85%)
ID:BEKS
PT Bank Pembangunan Daerah Banten (Perseroda) Tbk Class A historical prices
Rp27.00
At close:+1.00 (+3.85%)
PT Bank Pembangunan Daerah Banten (Perseroda) Tbk Class A (BEKS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.00 | 28.00 | 25.00 | 27.00 | 27.00 | +3.85% | 95,393,398 | 0.90 |
| Nov 10, 2026 | 26.00 | 29.00 | 25.00 | 26.00 | 26.00 | 0.00% | 281,443,094 | 2.76 |
| Nov 09, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.00% | 43,431,602 | 0.43 |
| Nov 06, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.00% | 37,410,500 | 0.37 |
| Nov 05, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | +4.00% | 47,976,398 | 0.48 |
| Nov 04, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 29,070,000 | 0.29 |
| Nov 03, 2026 | 26.00 | 29.00 | 25.00 | 26.00 | 26.00 | 0.00% | 115,447,602 | 1.17 |
| Nov 02, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | +4.00% | 65,908,203 | 0.67 |
| Oct 30, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 0.00% | 107,203,300 | 1.11 |
| Oct 29, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 66,620,500 | 0.70 |
| Oct 28, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 70,370,900 | 0.74 |
| Oct 27, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 74,682,700 | 0.79 |
| Oct 26, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 50,451,200 | 0.54 |
| Oct 23, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 69,451,000 | 0.75 |
| Oct 22, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 181,276,100 | 2.02 |
| Oct 21, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 135,153,100 | 1.54 |
| Oct 20, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | +7.14% | 223,894,300 | 2.64 |
| Oct 19, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 35,776,400 | 0.43 |
| Oct 16, 2026 | 31.00 | 34.00 | 30.00 | 30.00 | 30.00 | -14.29% | 229,370,000 | 2.84 |
| Oct 15, 2026 | 32.00 | 36.00 | 30.00 | 35.00 | 35.00 | +6.06% | 317,004,700 | 4.16 |
| Oct 14, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | +6.45% | 78,505,400 | 1.05 |
| Oct 13, 2026 | 30.00 | 33.00 | 29.00 | 31.00 | 31.00 | +3.33% | 248,480,200 | 3.48 |
| Oct 12, 2026 | 31.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 221,547,500 | 3.26 |
| Oct 09, 2026 | 33.00 | 37.00 | 31.00 | 33.00 | 33.00 | 0.00% | 590,346,200 | 10.04 |
| Oct 08, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -8.33% | 169,220,200 | 3.01 |
| Oct 07, 2026 | 38.00 | 40.00 | 35.00 | 36.00 | 36.00 | 0.00% | 241,496,800 | 4.60 |
| Oct 06, 2026 | 30.00 | 40.00 | 29.00 | 36.00 | 36.00 | +20.00% | 935,504,600 | 24.83 |
| Oct 05, 2026 | 26.00 | 31.00 | 25.00 | 30.00 | 30.00 | +15.38% | 374,410,600 | 11.78 |
| Oct 02, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -3.70% | 80,147,900 | 2.61 |
| Oct 01, 2026 | 25.00 | 30.00 | 24.00 | 27.00 | 27.00 | +8.00% | 323,612,300 | 12.63 |
| Sep 30, 2026 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | -7.41% | 85,799,500 | 3.53 |
| Sep 29, 2026 | 34.00 | 34.00 | 26.00 | 27.00 | 27.00 | -6.90% | 289,494,100 | 14.60 |
| Sep 28, 2026 | 22.00 | 29.00 | 21.00 | 29.00 | 29.00 | +31.82% | 590,445,600 | 56.04 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 6,003,700 | 0.56 |
| Sep 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | +4.55% | 9,403,300 | 0.88 |
| Sep 23, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 0.00% | 6,649,900 | 0.62 |
| Sep 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 19,577,500 | 1.88 |
| Sep 21, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | +4.55% | 9,669,600 | 0.94 |
| Sep 18, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 11,177,200 | 1.09 |
| Sep 17, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 0.00% | 6,538,600 | 0.64 |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 10,235,400 | 1.01 |
| Sep 15, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 0.00% | 6,050,100 | 0.60 |
| Sep 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 13,248,800 | 1.32 |
| Sep 11, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | +4.35% | 6,455,800 | 0.65 |
| Sep 10, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 19,271,800 | 1.96 |
| Sep 09, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | +4.35% | 7,543,400 | 0.75 |
| Sep 08, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 3,684,200 | 0.33 |
| Sep 07, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 5,457,900 | 0.48 |
| Sep 04, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | +4.35% | 5,559,200 | 0.49 |
| Sep 03, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 15,124,700 | 1.33 |
