Bank Pembangunan Timur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	720.00	725.00	720.00	725.00	502.72	2,802,000
2023-01-25	720.00	725.00	715.00	720.00	499.26	1,786,500
2023-01-24	720.00	720.00	715.00	720.00	499.26	2,054,500
2023-01-20	720.00	720.00	715.00	720.00	499.26	3,992,000
2023-01-19	710.00	720.00	710.00	720.00	499.26	4,780,700
2023-01-18	715.00	715.00	710.00	710.00	492.32	2,235,200
2023-01-17	710.00	715.00	705.00	710.00	492.32	2,369,100
2023-01-16	710.00	715.00	705.00	710.00	492.32	2,509,500
2023-01-13	710.00	715.00	705.00	710.00	492.32	3,118,500
2023-01-12	705.00	710.00	705.00	710.00	492.32	1,715,700
2023-01-11	705.00	710.00	700.00	705.00	488.86	5,381,700
2023-01-10	710.00	710.00	700.00	705.00	488.86	4,133,700
2023-01-09	705.00	710.00	700.00	705.00	488.86	5,156,300
2023-01-06	705.00	710.00	700.00	705.00	488.86	3,505,000
2023-01-05	710.00	715.00	705.00	705.00	488.86	5,884,500
2023-01-04	710.00	715.00	710.00	710.00	492.32	1,699,800
2023-01-03	710.00	715.00	705.00	710.00	492.32	3,469,400
2023-01-02	710.00	710.00	705.00	710.00	492.32	2,281,000
2022-12-30	710.00	710.00	705.00	710.00	492.32	2,811,400
2022-12-29	710.00	710.00	705.00	710.00	492.32	2,342,900
2022-12-28	705.00	710.00	705.00	710.00	492.32	2,960,500
2022-12-27	705.00	710.00	705.00	705.00	488.86	2,556,900
2022-12-26	710.00	710.00	705.00	705.00	488.86	2,908,000
2022-12-23	710.00	710.00	705.00	705.00	488.86	2,309,900
2022-12-22	705.00	710.00	705.00	710.00	492.32	1,684,100
2022-12-21	710.00	710.00	705.00	705.00	488.86	3,740,200
2022-12-20	710.00	710.00	705.00	705.00	488.86	1,951,600
2022-12-19	710.00	710.00	705.00	710.00	492.32	1,414,600
2022-12-16	700.00	710.00	700.00	710.00	492.32	2,567,300
2022-12-15	705.00	710.00	700.00	705.00	488.86	2,266,300
2022-12-14	705.00	710.00	700.00	700.00	485.39	3,048,100
2022-12-13	700.00	705.00	695.00	705.00	488.86	5,250,100
2022-12-12	690.00	700.00	690.00	700.00	485.39	6,362,500
2022-12-09	700.00	705.00	690.00	690.00	478.45	15,254,300
2022-12-08	700.00	705.00	690.00	700.00	485.39	17,164,500
2022-12-07	710.00	715.00	700.00	700.00	485.39	14,469,900
2022-12-06	720.00	725.00	705.00	710.00	492.32	10,266,500
2022-12-05	715.00	725.00	715.00	720.00	499.26	3,552,400
2022-12-02	720.00	725.00	715.00	715.00	495.79	4,600,400
2022-12-01	730.00	730.00	720.00	720.00	499.26	4,724,300
2022-11-30	710.00	730.00	705.00	730.00	506.19	13,133,800
2022-11-29	710.00	715.00	705.00	710.00	492.32	3,580,900
2022-11-28	710.00	715.00	705.00	710.00	492.32	3,424,400
2022-11-25	710.00	715.00	705.00	710.00	492.32	2,201,900
2022-11-24	710.00	710.00	705.00	710.00	492.32	2,497,600
2022-11-23	705.00	710.00	700.00	710.00	492.32	2,223,600
2022-11-22	705.00	710.00	700.00	705.00	488.86	2,177,400
2022-11-21	715.00	715.00	700.00	700.00	485.39	15,267,000
2022-11-18	705.00	715.00	705.00	710.00	492.32	4,023,500
2022-11-17	700.00	710.00	700.00	705.00	488.86	11,081,000
2022-11-16	710.00	710.00	700.00	700.00	485.39	2,305,400
2022-11-15	700.00	710.00	700.00	710.00	492.32	4,412,600
2022-11-14	700.00	705.00	695.00	700.00	485.39	7,034,500
2022-11-11	705.00	710.00	700.00	700.00	485.39	8,003,000
2022-11-10	705.00	705.00	695.00	700.00	485.39	9,231,700
2022-11-09	710.00	710.00	700.00	705.00	488.86	10,030,900
2022-11-08	710.00	710.00	705.00	710.00	492.32	3,579,900
2022-11-07	700.00	710.00	700.00	710.00	492.32	8,046,100
2022-11-04	700.00	705.00	700.00	700.00	485.39	2,285,800
2022-11-03	705.00	705.00	700.00	700.00	485.39	2,126,400

← NewerPage 16 of 21 · 1,219 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.