Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 650.00 | 655.00 | 645.00 | 655.00 | 490.34 | 2,818,200 |
| 2024-01-24 | 655.00 | 655.00 | 645.00 | 650.00 | 486.60 | 5,981,900 |
| 2024-01-23 | 660.00 | 665.00 | 650.00 | 655.00 | 490.34 | 6,999,500 |
| 2024-01-22 | 660.00 | 665.00 | 655.00 | 655.00 | 490.34 | 8,272,300 |
| 2024-01-19 | 660.00 | 660.00 | 655.00 | 660.00 | 494.08 | 4,972,200 |
| 2024-01-18 | 660.00 | 660.00 | 655.00 | 660.00 | 494.08 | 3,966,300 |
| 2024-01-17 | 660.00 | 665.00 | 655.00 | 660.00 | 494.08 | 6,820,900 |
| 2024-01-16 | 665.00 | 665.00 | 660.00 | 660.00 | 494.08 | 2,902,500 |
| 2024-01-15 | 660.00 | 665.00 | 650.00 | 665.00 | 497.83 | 9,502,700 |
| 2024-01-12 | 660.00 | 665.00 | 655.00 | 660.00 | 494.08 | 3,780,300 |
| 2024-01-11 | 655.00 | 665.00 | 650.00 | 660.00 | 494.08 | 7,585,000 |
| 2024-01-10 | 650.00 | 660.00 | 645.00 | 655.00 | 490.34 | 6,304,800 |
| 2024-01-09 | 645.00 | 650.00 | 645.00 | 650.00 | 486.60 | 4,970,800 |
| 2024-01-08 | 650.00 | 650.00 | 640.00 | 645.00 | 482.85 | 6,282,400 |
| 2024-01-05 | 650.00 | 650.00 | 645.00 | 650.00 | 486.60 | 4,318,300 |
| 2024-01-04 | 645.00 | 650.00 | 640.00 | 650.00 | 486.60 | 10,656,300 |
| 2024-01-03 | 630.00 | 645.00 | 620.00 | 645.00 | 482.85 | 11,241,000 |
| 2024-01-02 | 625.00 | 630.00 | 620.00 | 625.00 | 467.88 | 4,400,600 |
| 2023-12-29 | 620.00 | 625.00 | 620.00 | 625.00 | 467.88 | 4,583,500 |
| 2023-12-28 | 620.00 | 625.00 | 615.00 | 620.00 | 464.14 | 5,572,100 |
| 2023-12-27 | 615.00 | 620.00 | 610.00 | 620.00 | 464.14 | 2,561,100 |
| 2023-12-22 | 615.00 | 620.00 | 610.00 | 615.00 | 460.40 | 3,615,300 |
| 2023-12-21 | 605.00 | 615.00 | 605.00 | 610.00 | 456.65 | 3,008,100 |
| 2023-12-20 | 610.00 | 615.00 | 605.00 | 610.00 | 456.65 | 2,384,000 |
| 2023-12-19 | 610.00 | 615.00 | 605.00 | 610.00 | 456.65 | 4,654,600 |
| 2023-12-18 | 610.00 | 615.00 | 605.00 | 610.00 | 456.65 | 2,519,400 |
| 2023-12-15 | 610.00 | 615.00 | 605.00 | 605.00 | 452.91 | 3,974,300 |
| 2023-12-14 | 605.00 | 615.00 | 605.00 | 610.00 | 456.65 | 4,248,200 |
| 2023-12-13 | 610.00 | 615.00 | 605.00 | 605.00 | 452.91 | 5,294,600 |
| 2023-12-12 | 610.00 | 610.00 | 605.00 | 610.00 | 456.65 | 1,641,900 |
| 2023-12-11 | 615.00 | 620.00 | 600.00 | 605.00 | 452.91 | 22,432,500 |
| 2023-12-08 | 615.00 | 620.00 | 615.00 | 615.00 | 460.40 | 3,805,500 |
| 2023-12-07 | 615.00 | 620.00 | 615.00 | 615.00 | 460.40 | 4,627,900 |
| 2023-12-06 | 625.00 | 625.00 | 615.00 | 615.00 | 460.40 | 4,300,900 |
| 2023-12-05 | 625.00 | 625.00 | 615.00 | 620.00 | 464.14 | 6,565,900 |
| 2023-12-04 | 625.00 | 625.00 | 620.00 | 625.00 | 467.88 | 4,355,700 |
| 2023-12-01 | 625.00 | 625.00 | 620.00 | 625.00 | 467.88 | 2,229,200 |
| 2023-11-30 | 630.00 | 630.00 | 620.00 | 620.00 | 464.14 | 6,896,700 |
| 2023-11-29 | 625.00 | 630.00 | 620.00 | 630.00 | 471.63 | 2,226,000 |
| 2023-11-28 | 620.00 | 625.00 | 620.00 | 625.00 | 467.88 | 2,598,400 |
| 2023-11-27 | 620.00 | 625.00 | 620.00 | 620.00 | 464.14 | 4,466,600 |
| 2023-11-24 | 620.00 | 625.00 | 615.00 | 620.00 | 464.14 | 2,411,900 |
| 2023-11-23 | 620.00 | 620.00 | 615.00 | 620.00 | 464.14 | 1,883,400 |
| 2023-11-22 | 620.00 | 625.00 | 615.00 | 620.00 | 464.14 | 1,424,300 |
| 2023-11-21 | 620.00 | 625.00 | 615.00 | 620.00 | 464.14 | 3,367,300 |
| 2023-11-20 | 615.00 | 620.00 | 615.00 | 620.00 | 464.14 | 1,183,400 |
| 2023-11-17 | 615.00 | 620.00 | 610.00 | 615.00 | 460.40 | 2,185,200 |
| 2023-11-16 | 615.00 | 620.00 | 610.00 | 615.00 | 460.40 | 1,558,900 |
| 2023-11-15 | 615.00 | 620.00 | 610.00 | 615.00 | 460.40 | 3,568,700 |
| 2023-11-14 | 615.00 | 615.00 | 605.00 | 610.00 | 456.65 | 5,700,900 |
| 2023-11-13 | 605.00 | 615.00 | 605.00 | 615.00 | 460.40 | 2,769,800 |
| 2023-11-10 | 615.00 | 620.00 | 605.00 | 605.00 | 452.91 | 6,896,800 |
| 2023-11-09 | 615.00 | 620.00 | 610.00 | 610.00 | 456.65 | 1,851,400 |
| 2023-11-08 | 615.00 | 625.00 | 610.00 | 610.00 | 456.65 | 3,944,300 |
| 2023-11-07 | 610.00 | 620.00 | 610.00 | 615.00 | 460.40 | 2,550,400 |
| 2023-11-06 | 610.00 | 620.00 | 610.00 | 610.00 | 456.65 | 4,797,900 |
| 2023-11-03 | 605.00 | 610.00 | 605.00 | 610.00 | 456.65 | 2,436,800 |
| 2023-11-02 | 600.00 | 610.00 | 600.00 | 600.00 | 449.17 | 5,136,700 |
| 2023-11-01 | 605.00 | 610.00 | 600.00 | 600.00 | 449.17 | 5,987,300 |
| 2023-10-31 | 610.00 | 610.00 | 600.00 | 605.00 | 452.91 | 6,653,300 |
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.