Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 494.00 | 510.00 | 482.00 | 488.00 | 488.00 | 45,003,900 |
| 2026-10-15 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 7,962,300 |
| 2026-10-14 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 5,565,700 |
| 2026-10-13 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 4,853,900 |
| 2026-10-12 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 5,885,100 |
| 2026-10-09 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,059,300 |
| 2026-10-08 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 2,323,100 |
| 2026-10-07 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,400,200 |
| 2026-10-06 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,845,500 |
| 2026-10-05 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 2,653,800 |
| 2026-10-02 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,238,100 |
| 2026-10-01 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 5,392,000 |
| 2026-09-30 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 5,912,700 |
| 2026-09-29 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 5,309,400 |
| 2026-09-28 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 11,170,600 |
| 2026-09-25 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 4,675,400 |
| 2026-09-24 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 4,941,500 |
| 2026-09-23 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 4,572,100 |
| 2026-09-22 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 5,948,200 |
| 2026-09-21 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 9,784,600 |
| 2026-09-18 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 2,097,000 |
| 2026-09-17 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 1,972,900 |
| 2026-09-16 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 6,221,400 |
| 2026-09-15 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 2,700,900 |
| 2026-09-14 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 10,561,600 |
| 2026-09-11 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 9,111,200 |
| 2026-09-10 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 4,929,400 |
| 2026-09-09 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 5,849,800 |
| 2026-09-08 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 2,893,100 |
| 2026-09-07 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 6,702,200 |
| 2026-09-04 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 3,734,200 |
| 2026-09-03 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 4,266,500 |
| 2026-09-02 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 2,997,900 |
| 2026-09-01 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 6,073,600 |
| 2026-08-31 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 3,451,500 |
| 2026-08-28 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 3,229,700 |
| 2026-08-27 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 4,774,300 |
| 2026-08-26 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 4,757,600 |
| 2026-08-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-24 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 5,343,800 |
| 2026-08-21 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 7,365,700 |
| 2026-08-20 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 3,144,500 |
| 2026-08-19 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 3,438,400 |
| 2026-08-18 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 3,977,900 |
| 2026-08-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-08-14 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 3,860,000 |
| 2026-08-13 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 3,074,100 |
| 2026-08-12 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 3,841,900 |
| 2026-08-11 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 7,505,900 |
| 2026-08-10 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 19,556,500 |
| 2026-08-07 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 5,412,600 |
| 2026-08-06 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 3,192,300 |
| 2026-08-05 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 6,507,800 |
| 2026-08-04 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,690,400 |
| 2026-08-03 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 8,554,200 |
| 2026-07-31 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 6,020,800 |
| 2026-07-30 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 6,433,100 |
| 2026-07-29 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 2,443,400 |
| 2026-07-28 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 3,851,500 |
| 2026-07-27 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 9,793,500 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 56.6200 IDR |
| 2025-06-04 | 54.7100 IDR |
| 2024-02-21 | 54.3900 IDR |
| 2023-04-28 | 53.0900 IDR |
| 2022-03-28 | 52.1100 IDR |
| 2021-05-17 | 48.8500 IDR |
| 2021-05-11 | 100,000.0000 IDR |
| 2020-05-06 | 48.2000 IDR |
| 2019-05-08 | 45.6100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.