Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 755.00 | 760.00 | 740.00 | 745.00 | 516.59 | 14,781,000 |
| 2022-05-11 | 760.00 | 765.00 | 750.00 | 755.00 | 523.53 | 6,998,000 |
| 2022-05-10 | 770.00 | 770.00 | 745.00 | 760.00 | 526.99 | 21,201,900 |
| 2022-05-09 | 790.00 | 795.00 | 760.00 | 770.00 | 533.93 | 15,214,000 |
| 2022-04-28 | 790.00 | 795.00 | 780.00 | 795.00 | 551.26 | 3,730,100 |
| 2022-04-27 | 790.00 | 795.00 | 780.00 | 785.00 | 544.33 | 9,814,900 |
| 2022-04-26 | 785.00 | 790.00 | 780.00 | 790.00 | 547.80 | 6,453,600 |
| 2022-04-25 | 785.00 | 790.00 | 775.00 | 785.00 | 544.33 | 9,584,500 |
| 2022-04-22 | 775.00 | 785.00 | 775.00 | 780.00 | 540.86 | 10,385,700 |
| 2022-04-21 | 785.00 | 790.00 | 775.00 | 775.00 | 537.39 | 10,015,500 |
| 2022-04-20 | 780.00 | 790.00 | 770.00 | 785.00 | 544.33 | 16,525,700 |
| 2022-04-19 | 770.00 | 785.00 | 760.00 | 780.00 | 540.86 | 26,689,600 |
| 2022-04-18 | 765.00 | 770.00 | 760.00 | 765.00 | 530.46 | 2,554,100 |
| 2022-04-14 | 760.00 | 770.00 | 755.00 | 765.00 | 530.46 | 11,138,700 |
| 2022-04-13 | 770.00 | 785.00 | 760.00 | 760.00 | 526.99 | 35,379,200 |
| 2022-04-12 | 760.00 | 780.00 | 760.00 | 770.00 | 533.93 | 21,433,100 |
| 2022-04-11 | 780.00 | 800.00 | 760.00 | 760.00 | 526.99 | 7,751,500 |
| 2022-04-08 | 770.00 | 780.00 | 765.00 | 770.00 | 533.93 | 8,001,400 |
| 2022-04-07 | 775.00 | 780.00 | 755.00 | 765.00 | 530.46 | 19,020,600 |
| 2022-04-06 | 775.00 | 790.00 | 775.00 | 775.00 | 537.39 | 8,632,600 |
| 2022-04-05 | 780.00 | 785.00 | 775.00 | 775.00 | 537.39 | 7,185,500 |
| 2022-04-04 | 765.00 | 785.00 | 765.00 | 780.00 | 540.86 | 18,378,400 |
| 2022-04-01 | 785.00 | 790.00 | 765.00 | 765.00 | 530.46 | 13,522,800 |
| 2022-03-31 | 790.00 | 800.00 | 785.00 | 790.00 | 547.80 | 14,825,100 |
| 2022-03-30 | 785.00 | 800.00 | 780.00 | 785.00 | 544.33 | 48,918,400 |
| 2022-03-29 | 795.00 | 800.00 | 780.00 | 785.00 | 544.33 | 23,885,900 |
| 2022-03-28 | 790.00 | 800.00 | 765.00 | 790.00 | 547.80 | 77,023,500 |
| 2022-03-25 | 815.00 | 825.00 | 815.00 | 820.00 | 532.46 | 64,867,900 |
| 2022-03-24 | 820.00 | 820.00 | 810.00 | 815.00 | 529.22 | 35,596,100 |
| 2022-03-23 | 815.00 | 825.00 | 815.00 | 820.00 | 532.46 | 13,413,700 |
| 2022-03-22 | 815.00 | 820.00 | 805.00 | 815.00 | 529.22 | 33,617,900 |
| 2022-03-21 | 820.00 | 830.00 | 810.00 | 815.00 | 529.22 | 34,379,200 |
| 2022-03-18 | 815.00 | 825.00 | 805.00 | 815.00 | 529.22 | 26,267,500 |
| 2022-03-17 | 810.00 | 825.00 | 800.00 | 815.00 | 529.22 | 31,955,600 |
| 2022-03-16 | 795.00 | 810.00 | 795.00 | 810.00 | 525.97 | 16,726,400 |
| 2022-03-15 | 800.00 | 810.00 | 790.00 | 795.00 | 516.23 | 12,490,300 |
| 2022-03-14 | 780.00 | 810.00 | 775.00 | 800.00 | 519.48 | 39,243,500 |
| 2022-03-11 | 770.00 | 780.00 | 770.00 | 780.00 | 506.49 | 4,938,000 |
| 2022-03-10 | 765.00 | 775.00 | 765.00 | 770.00 | 500.00 | 6,800,800 |
| 2022-03-09 | 765.00 | 770.00 | 765.00 | 765.00 | 496.75 | 5,163,800 |
| 2022-03-08 | 760.00 | 770.00 | 760.00 | 765.00 | 496.75 | 8,949,500 |
| 2022-03-07 | 765.00 | 775.00 | 760.00 | 765.00 | 496.75 | 19,856,000 |
| 2022-03-04 | 770.00 | 775.00 | 765.00 | 765.00 | 496.75 | 5,859,500 |
| 2022-03-02 | 775.00 | 775.00 | 765.00 | 770.00 | 500.00 | 8,496,600 |
| 2022-03-01 | 770.00 | 780.00 | 765.00 | 765.00 | 496.75 | 15,514,600 |
| 2022-02-25 | 775.00 | 785.00 | 765.00 | 770.00 | 500.00 | 19,013,900 |
| 2022-02-24 | 780.00 | 785.00 | 765.00 | 775.00 | 503.24 | 28,513,900 |
| 2022-02-23 | 780.00 | 785.00 | 770.00 | 780.00 | 506.49 | 7,573,100 |
| 2022-02-22 | 780.00 | 785.00 | 765.00 | 780.00 | 506.49 | 11,495,400 |
| 2022-02-21 | 760.00 | 785.00 | 760.00 | 780.00 | 506.49 | 19,895,300 |
| 2022-02-18 | 760.00 | 765.00 | 750.00 | 760.00 | 493.50 | 16,058,000 |
| 2022-02-17 | 760.00 | 765.00 | 750.00 | 750.00 | 487.01 | 11,664,700 |
| 2022-02-16 | 760.00 | 765.00 | 755.00 | 755.00 | 490.26 | 7,679,500 |
| 2022-02-15 | 755.00 | 765.00 | 750.00 | 760.00 | 493.50 | 6,811,500 |
| 2022-02-14 | 760.00 | 760.00 | 750.00 | 760.00 | 493.50 | 3,388,900 |
| 2022-02-11 | 765.00 | 765.00 | 755.00 | 760.00 | 493.50 | 5,988,700 |
| 2022-02-10 | 760.00 | 770.00 | 755.00 | 760.00 | 493.50 | 4,429,300 |
| 2022-02-09 | 760.00 | 770.00 | 755.00 | 760.00 | 493.50 | 8,610,800 |
| 2022-02-08 | 765.00 | 770.00 | 755.00 | 760.00 | 493.50 | 7,053,900 |
| 2022-02-07 | 745.00 | 770.00 | 745.00 | 765.00 | 496.75 | 18,732,300 |
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.