Bank Pembangunan Timur Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	610.00	615.00	600.00	605.00	452.91	5,814,900
2023-10-27	610.00	615.00	605.00	610.00	456.65	3,602,800
2023-10-26	620.00	620.00	605.00	605.00	452.91	8,204,900
2023-10-25	615.00	625.00	610.00	615.00	460.40	3,066,700
2023-10-24	605.00	615.00	600.00	610.00	456.65	4,991,100
2023-10-23	610.00	615.00	600.00	600.00	449.17	10,544,700
2023-10-20	615.00	620.00	610.00	610.00	456.65	5,787,200
2023-10-19	620.00	625.00	615.00	615.00	460.40	4,992,900
2023-10-18	625.00	625.00	620.00	625.00	467.88	2,587,900
2023-10-17	625.00	625.00	620.00	620.00	464.14	4,865,200
2023-10-16	625.00	630.00	620.00	625.00	467.88	6,077,200
2023-10-13	630.00	630.00	625.00	625.00	467.88	4,440,200
2023-10-12	625.00	630.00	625.00	630.00	471.63	1,058,800
2023-10-11	625.00	630.00	625.00	625.00	467.88	5,099,600
2023-10-10	630.00	630.00	625.00	625.00	467.88	2,524,100
2023-10-09	620.00	630.00	620.00	630.00	471.63	3,545,100
2023-10-06	630.00	630.00	620.00	625.00	467.88	6,400,800
2023-10-05	630.00	635.00	625.00	625.00	467.88	5,954,800
2023-10-04	630.00	635.00	630.00	630.00	471.63	5,946,300
2023-10-03	635.00	640.00	630.00	630.00	471.63	6,436,400
2023-10-02	640.00	640.00	635.00	635.00	475.37	6,568,800
2023-09-29	635.00	640.00	635.00	635.00	475.37	3,762,200
2023-09-27	640.00	645.00	635.00	635.00	475.37	7,896,200
2023-09-26	640.00	645.00	640.00	640.00	479.11	3,334,300
2023-09-25	640.00	645.00	640.00	640.00	479.11	1,832,900
2023-09-22	645.00	645.00	635.00	640.00	479.11	11,349,900
2023-09-21	645.00	645.00	640.00	640.00	479.11	6,678,900
2023-09-20	645.00	645.00	640.00	645.00	482.85	4,569,600
2023-09-19	640.00	645.00	640.00	645.00	482.85	4,688,100
2023-09-18	650.00	650.00	640.00	640.00	479.11	9,043,100
2023-09-15	650.00	650.00	645.00	650.00	486.60	3,935,900
2023-09-14	650.00	650.00	645.00	650.00	486.60	5,654,700
2023-09-13	650.00	650.00	645.00	650.00	486.60	3,389,500
2023-09-12	650.00	650.00	645.00	650.00	486.60	3,822,300
2023-09-11	650.00	655.00	645.00	650.00	486.60	8,198,300
2023-09-08	655.00	655.00	650.00	650.00	486.60	5,850,600
2023-09-07	660.00	660.00	650.00	655.00	490.34	5,438,600
2023-09-06	660.00	660.00	650.00	660.00	494.08	10,435,100
2023-09-05	660.00	660.00	655.00	660.00	494.08	7,141,200
2023-09-04	660.00	660.00	655.00	655.00	490.34	2,436,500
2023-09-01	655.00	660.00	655.00	660.00	494.08	2,906,100
2023-08-31	660.00	660.00	655.00	655.00	490.34	11,384,800
2023-08-30	660.00	665.00	655.00	660.00	494.08	5,261,700
2023-08-29	660.00	660.00	655.00	660.00	494.08	7,176,900
2023-08-28	655.00	660.00	650.00	660.00	494.08	3,249,900
2023-08-25	655.00	660.00	650.00	655.00	490.34	3,144,400
2023-08-24	655.00	660.00	655.00	655.00	490.34	2,053,000
2023-08-23	655.00	660.00	650.00	655.00	490.34	4,480,500
2023-08-22	660.00	660.00	655.00	655.00	490.34	5,809,400
2023-08-21	660.00	660.00	655.00	660.00	494.08	3,388,400
2023-08-18	660.00	660.00	655.00	660.00	494.08	2,452,000
2023-08-16	660.00	660.00	655.00	660.00	494.08	1,539,900
2023-08-15	660.00	660.00	655.00	660.00	494.08	4,462,200
2023-08-14	660.00	660.00	650.00	660.00	494.08	11,001,800
2023-08-11	655.00	660.00	655.00	660.00	494.08	5,442,100
2023-08-10	660.00	665.00	655.00	655.00	490.34	3,583,200
2023-08-09	660.00	665.00	655.00	660.00	494.08	3,662,800
2023-08-08	665.00	665.00	660.00	660.00	494.08	2,666,000
2023-08-07	660.00	665.00	655.00	660.00	494.08	6,733,900
2023-08-04	660.00	660.00	655.00	660.00	494.08	4,615,200

← NewerPage 13 of 21 · 1,218 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.