Bank Pembangunan Timur Tbk historical data

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

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

← NewerPage 2 of 21 · 1,215 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.