Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 585.00 | 590.00 | 580.00 | 580.00 | 472.25 | 4,506,300 |
| 2024-05-06 | 585.00 | 595.00 | 585.00 | 585.00 | 476.32 | 4,508,100 |
| 2024-05-03 | 585.00 | 595.00 | 580.00 | 585.00 | 476.32 | 6,833,400 |
| 2024-05-02 | 595.00 | 595.00 | 575.00 | 580.00 | 472.25 | 9,574,600 |
| 2024-04-30 | 590.00 | 595.00 | 585.00 | 595.00 | 484.46 | 5,745,400 |
| 2024-04-29 | 580.00 | 590.00 | 570.00 | 590.00 | 480.39 | 12,338,700 |
| 2024-04-26 | 585.00 | 585.00 | 565.00 | 575.00 | 468.18 | 14,527,400 |
| 2024-04-25 | 590.00 | 590.00 | 580.00 | 585.00 | 476.32 | 6,494,400 |
| 2024-04-24 | 590.00 | 590.00 | 585.00 | 585.00 | 476.32 | 4,700,600 |
| 2024-04-23 | 595.00 | 595.00 | 585.00 | 590.00 | 480.39 | 3,435,600 |
| 2024-04-22 | 590.00 | 595.00 | 585.00 | 590.00 | 480.39 | 7,939,300 |
| 2024-04-19 | 595.00 | 595.00 | 585.00 | 590.00 | 480.39 | 7,710,200 |
| 2024-04-18 | 590.00 | 595.00 | 590.00 | 595.00 | 484.46 | 3,046,900 |
| 2024-04-17 | 590.00 | 595.00 | 585.00 | 590.00 | 480.39 | 11,652,200 |
| 2024-04-16 | 595.00 | 595.00 | 585.00 | 585.00 | 476.32 | 20,098,900 |
| 2024-04-05 | 600.00 | 600.00 | 595.00 | 595.00 | 484.46 | 5,668,500 |
| 2024-04-04 | 600.00 | 600.00 | 595.00 | 600.00 | 488.53 | 7,242,300 |
| 2024-04-03 | 600.00 | 600.00 | 595.00 | 595.00 | 484.46 | 5,793,900 |
| 2024-04-02 | 600.00 | 600.00 | 595.00 | 600.00 | 488.53 | 5,169,400 |
| 2024-04-01 | 600.00 | 605.00 | 595.00 | 600.00 | 488.53 | 8,042,600 |
| 2024-03-28 | 600.00 | 605.00 | 600.00 | 600.00 | 488.53 | 17,112,300 |
| 2024-03-27 | 600.00 | 605.00 | 595.00 | 600.00 | 488.53 | 24,767,100 |
| 2024-03-26 | 605.00 | 605.00 | 595.00 | 600.00 | 488.53 | 27,940,100 |
| 2024-03-25 | 605.00 | 605.00 | 595.00 | 600.00 | 488.53 | 25,467,800 |
| 2024-03-22 | 600.00 | 605.00 | 595.00 | 600.00 | 488.53 | 9,215,000 |
| 2024-03-21 | 600.00 | 600.00 | 595.00 | 600.00 | 488.53 | 6,735,100 |
| 2024-03-20 | 600.00 | 600.00 | 595.00 | 595.00 | 484.46 | 9,313,800 |
| 2024-03-19 | 600.00 | 600.00 | 595.00 | 595.00 | 484.46 | 5,401,800 |
| 2024-03-18 | 600.00 | 600.00 | 595.00 | 600.00 | 488.53 | 6,793,300 |
| 2024-03-15 | 595.00 | 600.00 | 595.00 | 595.00 | 484.46 | 6,653,600 |
| 2024-03-14 | 600.00 | 605.00 | 595.00 | 595.00 | 484.46 | 10,146,800 |
| 2024-03-13 | 600.00 | 605.00 | 595.00 | 600.00 | 488.53 | 12,700,800 |
| 2024-03-08 | 600.00 | 605.00 | 595.00 | 600.00 | 488.53 | 10,037,600 |
| 2024-03-07 | 605.00 | 610.00 | 600.00 | 600.00 | 488.53 | 20,758,700 |
| 2024-03-06 | 600.00 | 605.00 | 595.00 | 605.00 | 492.60 | 3,260,500 |
| 2024-03-05 | 605.00 | 605.00 | 595.00 | 600.00 | 488.53 | 16,582,700 |
| 2024-03-04 | 610.00 | 610.00 | 600.00 | 605.00 | 492.60 | 14,459,000 |
| 2024-03-01 | 610.00 | 610.00 | 605.00 | 610.00 | 496.67 | 4,818,800 |
| 2024-02-29 | 610.00 | 610.00 | 605.00 | 605.00 | 492.60 | 11,634,900 |
| 2024-02-28 | 605.00 | 610.00 | 605.00 | 605.00 | 492.60 | 6,461,000 |
| 2024-02-27 | 610.00 | 610.00 | 605.00 | 605.00 | 492.60 | 4,838,200 |
| 2024-02-26 | 610.00 | 610.00 | 605.00 | 605.00 | 492.60 | 6,567,900 |
| 2024-02-23 | 615.00 | 615.00 | 605.00 | 610.00 | 496.67 | 18,546,800 |
| 2024-02-22 | 620.00 | 620.00 | 610.00 | 615.00 | 500.75 | 14,356,900 |
| 2024-02-21 | 640.00 | 640.00 | 610.00 | 620.00 | 504.82 | 62,246,600 |
| 2024-02-20 | 680.00 | 685.00 | 670.00 | 675.00 | 505.31 | 55,016,200 |
| 2024-02-19 | 685.00 | 690.00 | 680.00 | 680.00 | 509.06 | 52,136,900 |
| 2024-02-16 | 690.00 | 695.00 | 685.00 | 685.00 | 512.80 | 21,124,900 |
| 2024-02-15 | 680.00 | 690.00 | 675.00 | 690.00 | 516.54 | 25,200,600 |
| 2024-02-13 | 680.00 | 680.00 | 670.00 | 675.00 | 505.31 | 6,961,100 |
| 2024-02-12 | 655.00 | 680.00 | 655.00 | 680.00 | 509.06 | 16,453,900 |
| 2024-02-07 | 660.00 | 675.00 | 655.00 | 665.00 | 497.83 | 19,061,900 |
| 2024-02-06 | 655.00 | 665.00 | 655.00 | 660.00 | 494.08 | 3,314,300 |
| 2024-02-05 | 655.00 | 660.00 | 650.00 | 660.00 | 494.08 | 6,063,400 |
| 2024-02-02 | 650.00 | 655.00 | 645.00 | 655.00 | 490.34 | 6,620,700 |
| 2024-02-01 | 655.00 | 655.00 | 650.00 | 650.00 | 486.60 | 5,015,000 |
| 2024-01-31 | 650.00 | 655.00 | 650.00 | 650.00 | 486.60 | 4,193,400 |
| 2024-01-30 | 655.00 | 655.00 | 650.00 | 650.00 | 486.60 | 2,692,300 |
| 2024-01-29 | 650.00 | 655.00 | 645.00 | 655.00 | 490.34 | 2,231,300 |
| 2024-01-26 | 655.00 | 655.00 | 645.00 | 650.00 | 486.60 | 2,957,000 |
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.