Bank Pembangunan Timur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	670.00	680.00	655.00	665.00	497.83	26,871,900
2023-04-28	675.00	680.00	670.00	675.00	505.31	61,550,700
2023-04-27	725.00	730.00	715.00	720.00	499.26	48,073,900
2023-04-26	720.00	730.00	715.00	725.00	502.72	44,921,000
2023-04-18	715.00	720.00	710.00	715.00	495.79	34,903,800
2023-04-17	720.00	725.00	715.00	715.00	495.79	26,874,000
2023-04-14	725.00	725.00	715.00	720.00	499.26	13,711,000
2023-04-13	725.00	725.00	715.00	720.00	499.26	19,054,900
2023-04-12	730.00	730.00	720.00	720.00	499.26	28,543,200
2023-04-11	725.00	730.00	720.00	725.00	502.72	18,703,600
2023-04-10	730.00	735.00	720.00	725.00	502.72	17,331,000
2023-04-06	730.00	735.00	725.00	730.00	506.19	9,212,800
2023-04-05	730.00	735.00	725.00	725.00	502.72	15,294,800
2023-04-04	740.00	745.00	725.00	730.00	506.19	17,075,700
2023-04-03	735.00	740.00	730.00	740.00	513.13	8,952,300
2023-03-31	735.00	740.00	730.00	735.00	509.66	3,755,100
2023-03-30	740.00	745.00	730.00	735.00	509.66	13,911,500
2023-03-29	730.00	740.00	730.00	735.00	509.66	3,925,100
2023-03-28	735.00	740.00	730.00	730.00	506.19	4,862,100
2023-03-27	735.00	740.00	730.00	735.00	509.66	4,369,300
2023-03-24	685.00	735.00	685.00	735.00	509.66	6,796,700
2023-03-21	715.00	725.00	710.00	725.00	502.72	3,924,000
2023-03-20	715.00	720.00	710.00	715.00	495.79	4,717,900
2023-03-17	705.00	720.00	705.00	720.00	499.26	4,623,400
2023-03-16	715.00	715.00	700.00	705.00	488.86	10,719,900
2023-03-15	725.00	725.00	715.00	715.00	495.79	4,891,500
2023-03-14	730.00	735.00	715.00	725.00	502.72	13,598,500
2023-03-13	740.00	740.00	730.00	730.00	506.19	8,100,300
2023-03-10	740.00	740.00	735.00	740.00	513.13	3,153,100
2023-03-09	735.00	745.00	735.00	740.00	513.13	6,629,600
2023-03-08	745.00	745.00	735.00	740.00	513.13	8,563,300
2023-03-07	740.00	745.00	740.00	740.00	513.13	4,676,700
2023-03-06	745.00	750.00	740.00	740.00	513.13	5,322,700
2023-03-03	745.00	745.00	740.00	745.00	516.59	4,270,800
2023-03-02	740.00	745.00	740.00	745.00	516.59	2,883,800
2023-03-01	745.00	745.00	735.00	740.00	513.13	5,716,300
2023-02-28	745.00	750.00	740.00	740.00	513.13	8,042,300
2023-02-27	745.00	750.00	740.00	750.00	520.06	3,822,200
2023-02-24	745.00	745.00	740.00	745.00	516.59	2,116,600
2023-02-23	745.00	745.00	740.00	745.00	516.59	2,721,400
2023-02-22	745.00	745.00	735.00	745.00	516.59	5,207,800
2023-02-21	740.00	745.00	740.00	745.00	516.59	4,516,500
2023-02-20	745.00	745.00	740.00	745.00	516.59	2,360,700
2023-02-17	745.00	745.00	740.00	745.00	516.59	2,230,000
2023-02-16	740.00	745.00	740.00	745.00	516.59	3,981,100
2023-02-15	750.00	750.00	740.00	745.00	516.59	2,535,100
2023-02-14	750.00	750.00	740.00	750.00	520.06	3,006,100
2023-02-13	745.00	750.00	740.00	750.00	520.06	3,028,400
2023-02-10	750.00	750.00	735.00	745.00	516.59	8,864,200
2023-02-09	750.00	755.00	745.00	745.00	516.59	6,897,200
2023-02-08	755.00	755.00	750.00	755.00	523.53	3,384,200
2023-02-07	745.00	755.00	745.00	755.00	523.53	5,023,300
2023-02-06	750.00	750.00	740.00	745.00	516.59	4,452,700
2023-02-03	745.00	750.00	735.00	745.00	516.59	5,329,800
2023-02-02	740.00	745.00	730.00	745.00	516.59	12,670,100
2023-02-01	735.00	740.00	730.00	735.00	509.66	3,920,700
2023-01-31	730.00	735.00	730.00	735.00	509.66	4,006,500
2023-01-30	730.00	735.00	725.00	730.00	506.19	5,383,700
2023-01-27	725.00	730.00	720.00	730.00	506.19	4,395,600
2023-01-26	720.00	725.00	720.00	725.00	502.72	2,802,000

← NewerPage 15 of 21 · 1,215 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.