Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 720.00 | 725.00 | 715.00 | 725.00 | 502.72 | 2,709,400 |
| 2022-08-08 | 715.00 | 720.00 | 710.00 | 720.00 | 499.26 | 7,447,100 |
| 2022-08-05 | 715.00 | 720.00 | 710.00 | 715.00 | 495.79 | 6,997,600 |
| 2022-08-04 | 715.00 | 715.00 | 710.00 | 715.00 | 495.79 | 4,439,900 |
| 2022-08-03 | 710.00 | 715.00 | 710.00 | 715.00 | 495.79 | 4,249,900 |
| 2022-08-02 | 715.00 | 715.00 | 710.00 | 710.00 | 492.32 | 3,317,500 |
| 2022-08-01 | 710.00 | 720.00 | 710.00 | 715.00 | 495.79 | 8,644,600 |
| 2022-07-29 | 720.00 | 720.00 | 710.00 | 710.00 | 492.32 | 9,628,300 |
| 2022-07-28 | 715.00 | 725.00 | 715.00 | 715.00 | 495.79 | 8,583,000 |
| 2022-07-27 | 715.00 | 715.00 | 710.00 | 715.00 | 495.79 | 8,140,800 |
| 2022-07-26 | 720.00 | 720.00 | 710.00 | 715.00 | 495.79 | 8,337,800 |
| 2022-07-25 | 720.00 | 725.00 | 715.00 | 715.00 | 495.79 | 8,321,700 |
| 2022-07-22 | 720.00 | 720.00 | 715.00 | 715.00 | 495.79 | 3,758,900 |
| 2022-07-21 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 2,760,000 |
| 2022-07-20 | 725.00 | 725.00 | 715.00 | 720.00 | 499.26 | 7,136,300 |
| 2022-07-19 | 720.00 | 720.00 | 715.00 | 715.00 | 495.79 | 2,003,000 |
| 2022-07-18 | 720.00 | 725.00 | 715.00 | 720.00 | 499.26 | 3,884,100 |
| 2022-07-15 | 725.00 | 725.00 | 715.00 | 720.00 | 499.26 | 4,173,800 |
| 2022-07-14 | 725.00 | 730.00 | 720.00 | 725.00 | 502.72 | 1,553,900 |
| 2022-07-13 | 730.00 | 730.00 | 720.00 | 730.00 | 506.19 | 1,839,700 |
| 2022-07-12 | 725.00 | 730.00 | 720.00 | 730.00 | 506.19 | 607,700 |
| 2022-07-11 | 720.00 | 730.00 | 720.00 | 725.00 | 502.72 | 886,500 |
| 2022-07-08 | 720.00 | 730.00 | 720.00 | 720.00 | 499.26 | 2,721,000 |
| 2022-07-07 | 730.00 | 730.00 | 715.00 | 720.00 | 499.26 | 5,372,000 |
| 2022-07-06 | 735.00 | 735.00 | 720.00 | 725.00 | 502.72 | 14,772,900 |
| 2022-07-05 | 735.00 | 735.00 | 725.00 | 735.00 | 509.66 | 3,016,800 |
| 2022-07-04 | 740.00 | 740.00 | 720.00 | 730.00 | 506.19 | 6,577,000 |
| 2022-07-01 | 740.00 | 740.00 | 735.00 | 735.00 | 509.66 | 3,395,700 |
| 2022-06-30 | 750.00 | 750.00 | 735.00 | 740.00 | 513.13 | 6,492,200 |
| 2022-06-29 | 750.00 | 755.00 | 740.00 | 740.00 | 513.13 | 12,793,600 |
| 2022-06-28 | 760.00 | 760.00 | 750.00 | 755.00 | 523.53 | 1,498,700 |
| 2022-06-27 | 760.00 | 760.00 | 750.00 | 755.00 | 523.53 | 1,706,100 |
| 2022-06-24 | 755.00 | 770.00 | 750.00 | 760.00 | 526.99 | 8,616,100 |
| 2022-06-23 | 760.00 | 760.00 | 750.00 | 755.00 | 523.53 | 2,571,100 |
| 2022-06-22 | 760.00 | 760.00 | 750.00 | 760.00 | 526.99 | 2,535,700 |
| 2022-06-21 | 755.00 | 760.00 | 750.00 | 760.00 | 526.99 | 2,202,100 |
| 2022-06-20 | 750.00 | 755.00 | 745.00 | 755.00 | 523.53 | 3,072,900 |
| 2022-06-17 | 755.00 | 760.00 | 750.00 | 750.00 | 520.06 | 3,307,400 |
| 2022-06-16 | 755.00 | 765.00 | 750.00 | 755.00 | 523.53 | 9,856,800 |
| 2022-06-15 | 750.00 | 760.00 | 745.00 | 755.00 | 523.53 | 13,074,600 |
| 2022-06-14 | 750.00 | 760.00 | 745.00 | 750.00 | 520.06 | 4,075,900 |
| 2022-06-13 | 755.00 | 755.00 | 745.00 | 750.00 | 520.06 | 4,487,500 |
| 2022-06-10 | 760.00 | 760.00 | 750.00 | 755.00 | 523.53 | 4,180,700 |
| 2022-06-09 | 760.00 | 765.00 | 755.00 | 755.00 | 523.53 | 2,775,700 |
| 2022-06-08 | 770.00 | 775.00 | 755.00 | 755.00 | 523.53 | 11,107,300 |
| 2022-06-07 | 770.00 | 770.00 | 760.00 | 765.00 | 530.46 | 2,777,800 |
| 2022-06-06 | 775.00 | 780.00 | 765.00 | 765.00 | 530.46 | 3,496,200 |
| 2022-06-03 | 780.00 | 780.00 | 770.00 | 770.00 | 533.93 | 1,810,600 |
| 2022-06-02 | 780.00 | 785.00 | 770.00 | 775.00 | 537.39 | 4,783,400 |
| 2022-05-31 | 765.00 | 785.00 | 760.00 | 780.00 | 540.86 | 28,693,600 |
| 2022-05-30 | 760.00 | 765.00 | 755.00 | 760.00 | 526.99 | 4,204,800 |
| 2022-05-27 | 760.00 | 765.00 | 755.00 | 760.00 | 526.99 | 7,962,900 |
| 2022-05-25 | 760.00 | 765.00 | 755.00 | 755.00 | 523.53 | 3,634,700 |
| 2022-05-24 | 755.00 | 765.00 | 755.00 | 760.00 | 526.99 | 7,477,400 |
| 2022-05-23 | 765.00 | 765.00 | 755.00 | 755.00 | 523.53 | 4,339,500 |
| 2022-05-20 | 760.00 | 765.00 | 755.00 | 765.00 | 530.46 | 2,278,000 |
| 2022-05-19 | 765.00 | 765.00 | 750.00 | 760.00 | 526.99 | 8,570,400 |
| 2022-05-18 | 755.00 | 770.00 | 755.00 | 765.00 | 530.46 | 5,837,400 |
| 2022-05-17 | 755.00 | 765.00 | 745.00 | 755.00 | 523.53 | 18,510,600 |
| 2022-05-13 | 745.00 | 755.00 | 740.00 | 755.00 | 523.53 | 23,476,900 |
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.