Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 545.00 | 545.00 | 535.00 | 540.00 | 439.68 | 7,593,900 |
| 2024-08-06 | 535.00 | 545.00 | 530.00 | 540.00 | 439.68 | 6,945,100 |
| 2024-08-05 | 550.00 | 550.00 | 530.00 | 535.00 | 435.61 | 18,795,700 |
| 2024-08-02 | 550.00 | 555.00 | 545.00 | 550.00 | 447.82 | 5,276,200 |
| 2024-08-01 | 545.00 | 555.00 | 545.00 | 550.00 | 447.82 | 6,039,200 |
| 2024-07-31 | 550.00 | 555.00 | 545.00 | 550.00 | 447.82 | 7,958,700 |
| 2024-07-30 | 555.00 | 555.00 | 545.00 | 555.00 | 451.89 | 6,043,500 |
| 2024-07-29 | 550.00 | 560.00 | 550.00 | 550.00 | 447.82 | 4,281,800 |
| 2024-07-26 | 550.00 | 555.00 | 545.00 | 550.00 | 447.82 | 2,498,200 |
| 2024-07-25 | 550.00 | 555.00 | 545.00 | 550.00 | 447.82 | 8,590,400 |
| 2024-07-24 | 555.00 | 560.00 | 550.00 | 550.00 | 447.82 | 7,071,200 |
| 2024-07-23 | 560.00 | 560.00 | 555.00 | 555.00 | 451.89 | 3,456,600 |
| 2024-07-22 | 550.00 | 560.00 | 550.00 | 560.00 | 455.96 | 4,477,900 |
| 2024-07-19 | 555.00 | 555.00 | 550.00 | 550.00 | 447.82 | 2,002,300 |
| 2024-07-18 | 545.00 | 555.00 | 545.00 | 550.00 | 447.82 | 4,690,700 |
| 2024-07-17 | 555.00 | 555.00 | 540.00 | 545.00 | 443.75 | 10,181,400 |
| 2024-07-16 | 555.00 | 560.00 | 550.00 | 555.00 | 451.89 | 9,349,500 |
| 2024-07-15 | 560.00 | 560.00 | 550.00 | 555.00 | 451.89 | 8,626,500 |
| 2024-07-12 | 555.00 | 560.00 | 550.00 | 555.00 | 451.89 | 5,588,700 |
| 2024-07-11 | 550.00 | 555.00 | 550.00 | 550.00 | 447.82 | 3,319,900 |
| 2024-07-10 | 545.00 | 560.00 | 545.00 | 550.00 | 447.82 | 10,489,700 |
| 2024-07-09 | 535.00 | 550.00 | 535.00 | 545.00 | 443.75 | 9,700,500 |
| 2024-07-08 | 535.00 | 540.00 | 530.00 | 535.00 | 435.61 | 12,733,700 |
| 2024-07-05 | 530.00 | 535.00 | 525.00 | 530.00 | 431.54 | 10,309,600 |
| 2024-07-04 | 525.00 | 535.00 | 520.00 | 530.00 | 431.54 | 15,091,800 |
| 2024-07-03 | 525.00 | 525.00 | 520.00 | 525.00 | 427.47 | 7,533,900 |
| 2024-07-02 | 525.00 | 530.00 | 520.00 | 525.00 | 427.47 | 7,737,400 |
| 2024-07-01 | 525.00 | 530.00 | 520.00 | 525.00 | 427.47 | 14,092,700 |
| 2024-06-28 | 515.00 | 530.00 | 515.00 | 525.00 | 427.47 | 13,175,800 |
| 2024-06-27 | 515.00 | 520.00 | 510.00 | 515.00 | 419.32 | 7,244,300 |
| 2024-06-26 | 515.00 | 520.00 | 510.00 | 515.00 | 419.32 | 5,954,800 |
| 2024-06-25 | 525.00 | 525.00 | 510.00 | 515.00 | 419.32 | 7,963,900 |
| 2024-06-24 | 520.00 | 530.00 | 515.00 | 520.00 | 423.39 | 8,771,700 |
| 2024-06-21 | 505.00 | 520.00 | 505.00 | 520.00 | 423.39 | 10,160,100 |
| 2024-06-20 | 505.00 | 510.00 | 500.00 | 505.00 | 411.18 | 9,180,500 |
| 2024-06-19 | 500.00 | 510.00 | 500.00 | 500.00 | 407.11 | 12,152,900 |
| 2024-06-14 | 510.00 | 510.00 | 500.00 | 500.00 | 407.11 | 17,641,300 |
| 2024-06-13 | 505.00 | 515.00 | 505.00 | 510.00 | 415.25 | 12,796,200 |
| 2024-06-12 | 515.00 | 520.00 | 496.00 | 505.00 | 411.18 | 53,977,100 |
| 2024-06-11 | 525.00 | 530.00 | 510.00 | 515.00 | 419.32 | 18,635,600 |
| 2024-06-10 | 535.00 | 540.00 | 520.00 | 525.00 | 427.47 | 19,235,100 |
| 2024-06-07 | 540.00 | 540.00 | 535.00 | 535.00 | 435.61 | 6,375,300 |
| 2024-06-06 | 535.00 | 540.00 | 535.00 | 535.00 | 435.61 | 5,565,800 |
| 2024-06-05 | 535.00 | 540.00 | 530.00 | 535.00 | 435.61 | 7,440,200 |
| 2024-06-04 | 535.00 | 545.00 | 530.00 | 530.00 | 431.54 | 12,063,100 |
| 2024-06-03 | 510.00 | 540.00 | 505.00 | 535.00 | 435.61 | 18,582,400 |
| 2024-05-31 | 535.00 | 540.00 | 500.00 | 500.00 | 407.11 | 104,002,500 |
| 2024-05-30 | 550.00 | 555.00 | 525.00 | 535.00 | 435.61 | 36,920,300 |
| 2024-05-29 | 570.00 | 575.00 | 550.00 | 550.00 | 447.82 | 34,704,600 |
| 2024-05-28 | 565.00 | 575.00 | 565.00 | 570.00 | 464.11 | 4,769,700 |
| 2024-05-27 | 570.00 | 570.00 | 565.00 | 565.00 | 460.03 | 7,011,900 |
| 2024-05-22 | 575.00 | 575.00 | 565.00 | 570.00 | 464.11 | 18,807,700 |
| 2024-05-21 | 580.00 | 580.00 | 570.00 | 570.00 | 464.11 | 10,919,100 |
| 2024-05-20 | 585.00 | 590.00 | 575.00 | 575.00 | 468.18 | 17,084,900 |
| 2024-05-17 | 590.00 | 595.00 | 585.00 | 585.00 | 476.32 | 4,892,700 |
| 2024-05-16 | 585.00 | 590.00 | 580.00 | 590.00 | 480.39 | 2,675,700 |
| 2024-05-15 | 580.00 | 585.00 | 580.00 | 585.00 | 476.32 | 6,964,200 |
| 2024-05-14 | 575.00 | 585.00 | 575.00 | 580.00 | 472.25 | 4,111,400 |
| 2024-05-13 | 575.00 | 585.00 | 570.00 | 575.00 | 468.18 | 3,267,200 |
| 2024-05-08 | 580.00 | 585.00 | 570.00 | 570.00 | 464.11 | 13,878,100 |
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.