PT Bank Pembangunan Daerah Banten (Perseroda) Tbk Class A BEKS
IDX · Indonesia · Finance
IDR 26.00-1.00 (-3.70%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 26.00 | -3.70% | IDR 28.00 | IDR 28.00 | IDR 25.00 | 80.15M |
| 2026-10-01 | IDR 27.00 | +8.00% | IDR 25.00 | IDR 30.00 | IDR 24.00 | 323.61M |
| 2026-09-30 | IDR 25.00 | -7.41% | IDR 27.00 | IDR 28.00 | IDR 24.00 | 85.80M |
| 2026-09-29 | IDR 27.00 | -6.90% | IDR 34.00 | IDR 34.00 | IDR 26.00 | 289.49M |
| 2026-09-28 | IDR 29.00 | +31.82% | IDR 22.00 | IDR 29.00 | IDR 21.00 | 590.45M |
| 2026-09-25 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 6.00M |
| 2026-09-24 | IDR 23.00 | +4.55% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 9.40M |
| 2026-09-23 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 6.65M |
| 2026-09-22 | IDR 22.00 | -4.35% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 19.58M |
| 2026-09-21 | IDR 23.00 | +4.55% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 9.67M |
| 2026-09-18 | IDR 22.00 | -4.35% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 11.18M |
| 2026-09-17 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 6.54M |
| 2026-09-16 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 10.24M |
| 2026-09-15 | IDR 23.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 6.05M |
| 2026-09-14 | IDR 23.00 | -4.17% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 13.25M |
| 2026-09-11 | IDR 24.00 | +4.35% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 6.46M |
| 2026-09-10 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 19.27M |
| 2026-09-09 | IDR 24.00 | +4.35% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 7.54M |
| 2026-09-08 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 3.68M |
| 2026-09-07 | IDR 23.00 | -4.17% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 5.46M |
| 2026-09-04 | IDR 24.00 | +4.35% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 5.56M |
| 2026-09-03 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 15.12M |
| 2026-09-02 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 5.66M |
| 2026-09-01 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 25.33M |
| 2026-08-31 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 5.34M |
| 2026-08-28 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 4.58M |
| 2026-08-27 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 7.43M |
| 2026-08-26 | IDR 23.00 | +4.55% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 6.05M |
| 2026-08-24 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 8.17M |
| 2026-08-21 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 27.33M |
| 2026-08-20 | IDR 24.00 | +4.35% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 8.61M |
| 2026-08-19 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 8.10M |
| 2026-08-18 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 6.91M |
| 2026-08-14 | IDR 24.00 | +4.35% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 8.24M |
| 2026-08-13 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 15.40M |
| 2026-08-12 | IDR 24.00 | +4.35% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 24.78M |
| 2026-08-11 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 14.09M |
| 2026-08-10 | IDR 23.00 | +4.55% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 7.93M |
| 2026-08-07 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 6.68M |
| 2026-08-06 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 8.75M |
| 2026-08-05 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 6.28M |
| 2026-08-04 | IDR 22.00 | +4.76% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 16.77M |
| 2026-08-03 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 17.49M |
| 2026-07-31 | IDR 21.00 | -4.55% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 24.10M |
| 2026-07-30 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 41.97M |
| 2026-07-29 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 7.71M |
| 2026-07-28 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 3.08M |
| 2026-07-27 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 5.83M |
| 2026-07-24 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 22.90M |
| 2026-07-23 | IDR 21.00 | -4.55% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 16.25M |
| 2026-07-22 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 3.32M |
| 2026-07-21 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 15.45M |
| 2026-07-20 | IDR 22.00 | +4.76% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 28.20M |
| 2026-07-17 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 10.42M |
| 2026-07-16 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 15.81M |
| 2026-07-15 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 6.40M |
| 2026-07-14 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 11.27M |
| 2026-07-13 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 8.75M |
| 2026-07-10 | IDR 21.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 3.30M |
| 2026-07-09 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 3.31M |
| 2026-07-08 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 3.62M |
| 2026-07-07 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 8.72M |
| 2026-07-06 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 7.11M |
| 2026-07-03 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 3.27M |
| 2026-07-02 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 6.30M |
| 2026-07-01 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 5.14M |
| 2026-06-30 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 16.04M |
| 2026-06-29 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 6.84M |
| 2026-06-26 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 7.79M |
| 2026-06-25 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 4.49M |
| 2026-06-24 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 3.24M |
| 2026-06-23 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 4.23M |
| 2026-06-22 | IDR 21.00 | -4.55% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 2.31M |
| 2026-06-19 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 9.32M |
| 2026-06-18 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 6.74M |
| 2026-06-17 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 4.90M |
| 2026-06-15 | IDR 22.00 | +4.76% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 12.57M |
| 2026-06-12 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 21.92M |
| 2026-06-11 | IDR 21.00 | -4.55% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 69.26M |
| 2026-06-10 | IDR 22.00 | +10.00% | IDR 20.00 | IDR 22.00 | IDR 20.00 | 18.63M |
| 2026-06-09 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 10.98M |
| 2026-06-08 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 17.39M |
| 2026-06-05 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 15.46M |
| 2026-06-04 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 28.91M |
| 2026-06-03 | IDR 21.00 | -8.70% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 37.74M |
| 2026-06-02 | IDR 23.00 | +4.55% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 7.84M |
| 2026-05-29 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 28.29M |
| 2026-05-28 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 0 |
| 2026-05-27 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 0 |
| 2026-05-26 | IDR 23.00 | +4.55% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 9.50M |