Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 745.00 | 755.00 | 740.00 | 745.00 | 483.76 | 8,338,600 |
| 2022-02-03 | 745.00 | 750.00 | 740.00 | 745.00 | 483.76 | 2,049,300 |
| 2022-02-02 | 745.00 | 750.00 | 740.00 | 745.00 | 483.76 | 5,370,700 |
| 2022-01-31 | 750.00 | 760.00 | 745.00 | 745.00 | 483.76 | 9,953,600 |
| 2022-01-28 | 745.00 | 755.00 | 740.00 | 750.00 | 487.01 | 5,521,200 |
| 2022-01-27 | 750.00 | 755.00 | 740.00 | 745.00 | 483.76 | 2,088,400 |
| 2022-01-26 | 740.00 | 760.00 | 735.00 | 750.00 | 487.01 | 16,472,600 |
| 2022-01-25 | 745.00 | 745.00 | 735.00 | 740.00 | 480.52 | 5,775,400 |
| 2022-01-24 | 745.00 | 745.00 | 740.00 | 745.00 | 483.76 | 1,952,200 |
| 2022-01-21 | 740.00 | 745.00 | 735.00 | 745.00 | 483.76 | 4,411,100 |
| 2022-01-20 | 740.00 | 740.00 | 735.00 | 740.00 | 480.52 | 4,531,100 |
| 2022-01-19 | 740.00 | 745.00 | 735.00 | 740.00 | 480.52 | 5,977,200 |
| 2022-01-18 | 740.00 | 745.00 | 735.00 | 740.00 | 480.52 | 9,063,800 |
| 2022-01-17 | 745.00 | 750.00 | 740.00 | 740.00 | 480.52 | 5,431,800 |
| 2022-01-14 | 745.00 | 745.00 | 740.00 | 745.00 | 483.76 | 3,243,500 |
| 2022-01-13 | 745.00 | 745.00 | 735.00 | 745.00 | 483.76 | 7,156,100 |
| 2022-01-12 | 750.00 | 750.00 | 740.00 | 745.00 | 483.76 | 3,055,500 |
| 2022-01-11 | 750.00 | 755.00 | 740.00 | 745.00 | 483.76 | 4,806,300 |
| 2022-01-10 | 755.00 | 755.00 | 745.00 | 750.00 | 487.01 | 2,277,600 |
| 2022-01-07 | 750.00 | 755.00 | 745.00 | 755.00 | 490.26 | 3,808,600 |
| 2022-01-06 | 750.00 | 755.00 | 745.00 | 750.00 | 487.01 | 2,639,900 |
| 2022-01-05 | 760.00 | 760.00 | 750.00 | 750.00 | 487.01 | 2,653,100 |
| 2022-01-04 | 750.00 | 760.00 | 750.00 | 760.00 | 493.50 | 4,632,300 |
| 2022-01-03 | 750.00 | 750.00 | 745.00 | 750.00 | 487.01 | 1,672,400 |
| 2021-12-30 | 745.00 | 755.00 | 740.00 | 750.00 | 487.01 | 5,703,000 |
| 2021-12-29 | 745.00 | 750.00 | 740.00 | 745.00 | 483.76 | 6,283,800 |
| 2021-12-28 | 750.00 | 750.00 | 740.00 | 745.00 | 483.76 | 3,561,900 |
| 2021-12-27 | 745.00 | 750.00 | 735.00 | 750.00 | 487.01 | 4,400,100 |
| 2021-12-24 | 745.00 | 745.00 | 735.00 | 745.00 | 483.76 | 3,071,900 |
| 2021-12-23 | 740.00 | 745.00 | 730.00 | 740.00 | 480.52 | 5,324,100 |
| 2021-12-22 | 755.00 | 760.00 | 730.00 | 740.00 | 480.52 | 20,847,500 |
| 2021-12-21 | 750.00 | 755.00 | 750.00 | 755.00 | 490.26 | 1,706,200 |
| 2021-12-20 | 765.00 | 765.00 | 750.00 | 750.00 | 487.01 | 6,993,000 |
| 2021-12-17 | 760.00 | 765.00 | 755.00 | 765.00 | 496.75 | 5,385,900 |
| 2021-12-16 | 755.00 | 765.00 | 750.00 | 760.00 | 493.50 | 3,579,900 |
| 2021-12-15 | 755.00 | 765.00 | 755.00 | 755.00 | 490.26 | 4,235,500 |
| 2021-12-14 | 765.00 | 765.00 | 755.00 | 755.00 | 490.26 | 6,056,200 |
| 2021-12-13 | 760.00 | 770.00 | 755.00 | 765.00 | 496.75 | 5,210,000 |
| 2021-12-10 | 760.00 | 765.00 | 755.00 | 760.00 | 493.50 | 2,623,700 |
| 2021-12-09 | 755.00 | 765.00 | 755.00 | 760.00 | 493.50 | 3,417,100 |
| 2021-12-08 | 765.00 | 770.00 | 760.00 | 760.00 | 493.50 | 2,222,600 |
| 2021-12-07 | 765.00 | 775.00 | 760.00 | 765.00 | 496.75 | 6,302,600 |
| 2021-12-06 | 765.00 | 770.00 | 760.00 | 765.00 | 496.75 | 2,544,200 |
| 2021-12-03 | 750.00 | 770.00 | 750.00 | 765.00 | 496.75 | 8,968,400 |
| 2021-12-02 | 750.00 | 755.00 | 745.00 | 750.00 | 487.01 | 2,906,000 |
| 2021-12-01 | 750.00 | 755.00 | 745.00 | 755.00 | 490.26 | 4,182,500 |
| 2021-11-30 | 750.00 | 760.00 | 745.00 | 745.00 | 483.76 | 9,246,600 |
| 2021-11-29 | 755.00 | 760.00 | 745.00 | 750.00 | 487.01 | 8,886,200 |
| 2021-11-26 | 770.00 | 770.00 | 755.00 | 755.00 | 490.26 | 13,717,600 |
| 2021-11-25 | 765.00 | 770.00 | 760.00 | 770.00 | 500.00 | 10,145,100 |
| 2021-11-24 | 760.00 | 765.00 | 760.00 | 760.00 | 493.50 | 2,121,000 |
| 2021-11-23 | 765.00 | 765.00 | 760.00 | 760.00 | 493.50 | 3,205,600 |
| 2021-11-22 | 760.00 | 765.00 | 750.00 | 765.00 | 496.75 | 5,748,500 |
| 2021-11-19 | 755.00 | 765.00 | 755.00 | 760.00 | 493.50 | 6,086,600 |
| 2021-11-18 | 755.00 | 765.00 | 755.00 | 755.00 | 490.26 | 2,294,000 |
| 2021-11-17 | 760.00 | 765.00 | 755.00 | 755.00 | 490.26 | 5,947,800 |
| 2021-11-16 | 760.00 | 765.00 | 755.00 | 760.00 | 493.50 | 5,684,200 |
| 2021-11-15 | 760.00 | 765.00 | 755.00 | 760.00 | 493.50 | 5,388,800 |
| 2021-11-12 | 765.00 | 770.00 | 760.00 | 760.00 | 493.50 | 4,570,500 |
| 2021-11-11 | 765.00 | 765.00 | 760.00 | 760.00 | 493.50 | 4,609,700 |
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.