Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 700.00 | 710.00 | 700.00 | 705.00 | 488.86 | 3,160,700 |
| 2022-11-01 | 705.00 | 710.00 | 700.00 | 700.00 | 485.39 | 5,397,300 |
| 2022-10-31 | 695.00 | 705.00 | 690.00 | 705.00 | 488.86 | 8,259,000 |
| 2022-10-28 | 695.00 | 695.00 | 690.00 | 695.00 | 481.92 | 4,354,100 |
| 2022-10-27 | 690.00 | 695.00 | 690.00 | 695.00 | 481.92 | 5,175,600 |
| 2022-10-26 | 695.00 | 695.00 | 690.00 | 695.00 | 481.92 | 1,731,300 |
| 2022-10-25 | 695.00 | 695.00 | 690.00 | 690.00 | 478.45 | 7,310,300 |
| 2022-10-24 | 690.00 | 695.00 | 690.00 | 695.00 | 481.92 | 8,023,100 |
| 2022-10-21 | 695.00 | 695.00 | 685.00 | 690.00 | 478.45 | 17,670,700 |
| 2022-10-20 | 695.00 | 695.00 | 675.00 | 695.00 | 481.92 | 51,728,300 |
| 2022-10-19 | 700.00 | 700.00 | 690.00 | 695.00 | 481.92 | 4,702,600 |
| 2022-10-18 | 700.00 | 700.00 | 690.00 | 700.00 | 485.39 | 3,276,900 |
| 2022-10-17 | 695.00 | 700.00 | 690.00 | 695.00 | 481.92 | 6,606,800 |
| 2022-10-14 | 705.00 | 710.00 | 690.00 | 695.00 | 481.92 | 8,557,000 |
| 2022-10-13 | 700.00 | 705.00 | 700.00 | 700.00 | 485.39 | 5,245,500 |
| 2022-10-12 | 700.00 | 710.00 | 700.00 | 700.00 | 485.39 | 7,311,900 |
| 2022-10-11 | 705.00 | 710.00 | 700.00 | 700.00 | 485.39 | 4,415,600 |
| 2022-10-10 | 705.00 | 710.00 | 705.00 | 705.00 | 488.86 | 2,263,900 |
| 2022-10-07 | 710.00 | 710.00 | 705.00 | 705.00 | 488.86 | 4,258,800 |
| 2022-10-06 | 710.00 | 715.00 | 705.00 | 710.00 | 492.32 | 2,889,400 |
| 2022-10-05 | 705.00 | 715.00 | 705.00 | 710.00 | 492.32 | 4,667,700 |
| 2022-10-04 | 710.00 | 715.00 | 705.00 | 705.00 | 488.86 | 4,978,700 |
| 2022-10-03 | 710.00 | 715.00 | 705.00 | 710.00 | 492.32 | 5,572,700 |
| 2022-09-30 | 710.00 | 715.00 | 705.00 | 710.00 | 492.32 | 8,050,500 |
| 2022-09-29 | 715.00 | 715.00 | 710.00 | 710.00 | 492.32 | 5,088,800 |
| 2022-09-28 | 715.00 | 720.00 | 710.00 | 715.00 | 495.79 | 4,247,300 |
| 2022-09-27 | 715.00 | 720.00 | 710.00 | 715.00 | 495.79 | 2,287,800 |
| 2022-09-26 | 720.00 | 720.00 | 710.00 | 710.00 | 492.32 | 7,079,400 |
| 2022-09-23 | 720.00 | 720.00 | 715.00 | 720.00 | 499.26 | 2,245,700 |
| 2022-09-22 | 720.00 | 720.00 | 710.00 | 720.00 | 499.26 | 3,630,400 |
| 2022-09-21 | 720.00 | 720.00 | 715.00 | 715.00 | 495.79 | 13,378,300 |
| 2022-09-20 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 6,874,700 |
| 2022-09-19 | 720.00 | 725.00 | 720.00 | 720.00 | 499.26 | 2,893,900 |
| 2022-09-16 | 725.00 | 725.00 | 720.00 | 720.00 | 499.26 | 5,090,100 |
| 2022-09-15 | 720.00 | 725.00 | 715.00 | 725.00 | 502.72 | 11,992,200 |
| 2022-09-14 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 16,193,000 |
| 2022-09-13 | 725.00 | 730.00 | 720.00 | 720.00 | 499.26 | 7,682,200 |
| 2022-09-12 | 725.00 | 730.00 | 720.00 | 720.00 | 499.26 | 3,774,800 |
| 2022-09-09 | 725.00 | 730.00 | 720.00 | 725.00 | 502.72 | 3,458,100 |
| 2022-09-08 | 720.00 | 730.00 | 720.00 | 725.00 | 502.72 | 10,402,900 |
| 2022-09-07 | 720.00 | 725.00 | 720.00 | 720.00 | 499.26 | 3,627,600 |
| 2022-09-06 | 725.00 | 730.00 | 720.00 | 720.00 | 499.26 | 6,357,600 |
| 2022-09-05 | 725.00 | 730.00 | 720.00 | 720.00 | 499.26 | 4,291,100 |
| 2022-09-02 | 725.00 | 725.00 | 720.00 | 725.00 | 502.72 | 3,194,500 |
| 2022-09-01 | 720.00 | 725.00 | 715.00 | 725.00 | 502.72 | 3,315,000 |
| 2022-08-31 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 4,301,600 |
| 2022-08-30 | 720.00 | 720.00 | 715.00 | 720.00 | 499.26 | 4,344,700 |
| 2022-08-29 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 2,781,900 |
| 2022-08-26 | 720.00 | 725.00 | 720.00 | 720.00 | 499.26 | 1,832,500 |
| 2022-08-25 | 725.00 | 725.00 | 720.00 | 720.00 | 499.26 | 4,272,600 |
| 2022-08-24 | 720.00 | 725.00 | 715.00 | 725.00 | 502.72 | 4,433,300 |
| 2022-08-23 | 720.00 | 725.00 | 720.00 | 720.00 | 499.26 | 2,590,800 |
| 2022-08-22 | 725.00 | 725.00 | 720.00 | 720.00 | 499.26 | 3,271,200 |
| 2022-08-19 | 725.00 | 725.00 | 720.00 | 725.00 | 502.72 | 3,851,000 |
| 2022-08-18 | 725.00 | 730.00 | 720.00 | 725.00 | 502.72 | 2,895,800 |
| 2022-08-16 | 725.00 | 730.00 | 725.00 | 725.00 | 502.72 | 2,325,800 |
| 2022-08-15 | 720.00 | 730.00 | 720.00 | 725.00 | 502.72 | 6,679,600 |
| 2022-08-12 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 5,302,000 |
| 2022-08-11 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 5,402,100 |
| 2022-08-10 | 725.00 | 725.00 | 715.00 | 715.00 | 495.79 | 3,510,400 |
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.