Bank Pembangunan Timur Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	580.00	580.00	580.00	580.00	523.38	0
2026-04-30	585.00	585.00	575.00	580.00	523.38	8,692,100
2026-04-29	575.00	585.00	575.00	580.00	523.38	5,924,200
2026-04-28	575.00	580.00	575.00	575.00	518.87	3,633,300
2026-04-27	580.00	580.00	570.00	575.00	518.87	8,110,300
2026-04-24	590.00	595.00	580.00	580.00	523.38	13,309,600
2026-04-23	600.00	600.00	590.00	595.00	536.92	7,772,000
2026-04-22	595.00	605.00	590.00	600.00	541.43	18,280,100
2026-04-21	580.00	595.00	580.00	595.00	536.92	12,165,300
2026-04-20	585.00	590.00	580.00	580.00	523.38	7,441,000
2026-04-17	585.00	590.00	585.00	585.00	527.89	3,157,700
2026-04-16	590.00	590.00	585.00	590.00	532.40	6,733,200
2026-04-15	590.00	590.00	580.00	585.00	527.89	5,561,900
2026-04-14	585.00	590.00	580.00	585.00	527.89	6,911,700
2026-04-13	575.00	585.00	570.00	580.00	523.38	7,313,900
2026-04-10	575.00	580.00	575.00	575.00	518.87	3,378,900
2026-04-09	580.00	580.00	570.00	575.00	518.87	11,058,400
2026-04-08	570.00	585.00	570.00	580.00	523.38	14,928,200
2026-04-07	570.00	575.00	565.00	565.00	509.84	6,010,800
2026-04-06	570.00	575.00	565.00	570.00	514.36	4,070,600
2026-04-02	570.00	575.00	565.00	570.00	514.36	6,010,500
2026-04-01	575.00	580.00	570.00	570.00	514.36	6,902,800
2026-03-31	570.00	580.00	570.00	570.00	514.36	12,808,500
2026-03-30	555.00	560.00	555.00	560.00	505.33	4,656,800
2026-03-27	565.00	565.00	555.00	555.00	500.82	9,439,200
2026-03-26	570.00	570.00	560.00	565.00	509.84	3,484,700
2026-03-25	555.00	570.00	555.00	565.00	509.84	8,138,000
2026-03-17	555.00	565.00	550.00	560.00	505.33	6,319,900
2026-03-16	550.00	560.00	545.00	555.00	500.82	19,967,200
2026-03-13	570.00	570.00	555.00	560.00	505.33	5,556,800
2026-03-12	565.00	570.00	560.00	565.00	509.84	4,491,800
2026-03-11	565.00	570.00	565.00	565.00	509.84	2,924,900
2026-03-10	560.00	570.00	560.00	565.00	509.84	7,188,700
2026-03-09	565.00	565.00	555.00	555.00	500.82	18,450,700
2026-03-06	570.00	575.00	565.00	575.00	518.87	11,582,800
2026-03-05	565.00	580.00	565.00	575.00	518.87	9,301,300
2026-03-04	580.00	580.00	560.00	560.00	505.33	22,423,900
2026-03-03	575.00	585.00	575.00	580.00	523.38	7,169,300
2026-03-02	580.00	585.00	570.00	575.00	518.87	24,359,000
2026-02-27	590.00	595.00	585.00	590.00	532.40	6,857,100
2026-02-26	600.00	600.00	585.00	590.00	532.40	15,780,500
2026-02-25	600.00	605.00	590.00	600.00	541.43	19,227,300
2026-02-24	590.00	605.00	585.00	595.00	536.92	23,352,100
2026-02-23	585.00	590.00	580.00	590.00	532.40	11,921,000
2026-02-20	575.00	585.00	575.00	585.00	527.89	14,584,000
2026-02-19	580.00	580.00	575.00	575.00	518.87	4,536,400
2026-02-18	580.00	580.00	570.00	580.00	523.38	3,794,800
2026-02-13	580.00	580.00	570.00	580.00	523.38	9,359,100
2026-02-12	580.00	585.00	575.00	580.00	523.38	7,008,100
2026-02-11	570.00	580.00	570.00	580.00	523.38	16,717,100
2026-02-10	565.00	575.00	565.00	570.00	514.36	6,501,700
2026-02-09	570.00	570.00	565.00	570.00	514.36	11,413,900
2026-02-06	565.00	570.00	560.00	570.00	514.36	10,429,700
2026-02-05	570.00	575.00	565.00	570.00	514.36	13,160,500
2026-02-04	570.00	570.00	560.00	570.00	514.36	12,353,700
2026-02-03	550.00	565.00	550.00	565.00	509.84	15,487,800
2026-02-02	555.00	560.00	545.00	555.00	500.82	19,400,300
2026-01-30	550.00	555.00	545.00	555.00	500.82	8,034,500
2026-01-29	550.00	555.00	510.00	545.00	491.80	56,584,200
2026-01-28	555.00	560.00	540.00	550.00	496.31	30,054,900

← NewerPage 3 of 21 · 1,217 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.