Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 7,102,300 |
| 2026-07-23 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 6,407,700 |
| 2026-07-22 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 5,054,900 |
| 2026-07-21 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 5,087,900 |
| 2026-07-20 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 6,487,400 |
| 2026-07-17 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 14,782,600 |
| 2026-07-16 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 6,069,700 |
| 2026-07-15 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 3,865,300 |
| 2026-07-14 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 5,820,000 |
| 2026-07-13 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 7,894,100 |
| 2026-07-10 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 15,001,300 |
| 2026-07-09 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 3,309,700 |
| 2026-07-08 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 6,324,800 |
| 2026-07-07 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 3,711,200 |
| 2026-07-06 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 3,657,000 |
| 2026-07-03 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,400,500 |
| 2026-07-02 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 5,770,300 |
| 2026-07-01 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 6,923,000 |
| 2026-06-30 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 8,674,200 |
| 2026-06-29 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,188,200 |
| 2026-06-26 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 7,982,600 |
| 2026-06-25 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,538,700 |
| 2026-06-24 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 5,237,700 |
| 2026-06-23 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 2,220,000 |
| 2026-06-22 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2,568,100 |
| 2026-06-19 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 4,851,600 |
| 2026-06-18 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 4,278,300 |
| 2026-06-17 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 11,290,600 |
| 2026-06-16 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-06-15 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 16,480,700 |
| 2026-06-12 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 4,038,100 |
| 2026-06-11 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 10,172,300 |
| 2026-06-10 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 13,409,500 |
| 2026-06-09 | 492.00 | 505.00 | 488.00 | 500.00 | 500.00 | 14,797,200 |
| 2026-06-08 | 498.00 | 500.00 | 492.00 | 492.00 | 492.00 | 22,682,000 |
| 2026-06-05 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 14,346,400 |
| 2026-06-04 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 28,826,100 |
| 2026-06-03 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 17,288,500 |
| 2026-06-02 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 13,295,800 |
| 2026-06-01 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-05-29 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 11,555,800 |
| 2026-05-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-05-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-05-26 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 7,565,300 |
| 2026-05-25 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 10,631,900 |
| 2026-05-22 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 8,905,600 |
| 2026-05-21 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 15,868,100 |
| 2026-05-20 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 11,051,500 |
| 2026-05-19 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 37,741,100 |
| 2026-05-18 | 590.00 | 590.00 | 575.00 | 580.00 | 523.38 | 56,594,600 |
| 2026-05-15 | 585.00 | 585.00 | 585.00 | 585.00 | 527.89 | 0 |
| 2026-05-14 | 585.00 | 585.00 | 585.00 | 585.00 | 527.89 | 0 |
| 2026-05-13 | 590.00 | 590.00 | 580.00 | 585.00 | 527.89 | 28,325,200 |
| 2026-05-12 | 595.00 | 600.00 | 580.00 | 590.00 | 532.40 | 30,086,800 |
| 2026-05-11 | 605.00 | 605.00 | 590.00 | 595.00 | 536.92 | 20,030,100 |
| 2026-05-08 | 600.00 | 605.00 | 595.00 | 605.00 | 545.94 | 21,704,200 |
| 2026-05-07 | 590.00 | 600.00 | 585.00 | 595.00 | 536.92 | 25,587,000 |
| 2026-05-06 | 590.00 | 595.00 | 580.00 | 590.00 | 532.40 | 20,300,900 |
| 2026-05-05 | 585.00 | 590.00 | 580.00 | 590.00 | 532.40 | 6,663,000 |
| 2026-05-04 | 580.00 | 590.00 | 580.00 | 585.00 | 527.89 | 14,514,900 |
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.