Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 565.00 | 565.00 | 555.00 | 560.00 | 505.33 | 14,185,100 |
| 2026-01-26 | 570.00 | 575.00 | 555.00 | 565.00 | 509.84 | 12,494,000 |
| 2026-01-23 | 575.00 | 575.00 | 565.00 | 570.00 | 514.36 | 7,328,400 |
| 2026-01-22 | 570.00 | 575.00 | 565.00 | 570.00 | 514.36 | 6,527,500 |
| 2026-01-21 | 570.00 | 575.00 | 560.00 | 570.00 | 514.36 | 19,991,400 |
| 2026-01-20 | 575.00 | 580.00 | 570.00 | 570.00 | 514.36 | 9,665,800 |
| 2026-01-19 | 580.00 | 585.00 | 570.00 | 575.00 | 518.87 | 13,358,000 |
| 2026-01-16 | 580.00 | 580.00 | 580.00 | 580.00 | 523.38 | 0 |
| 2026-01-15 | 565.00 | 585.00 | 560.00 | 580.00 | 523.38 | 32,541,000 |
| 2026-01-14 | 555.00 | 570.00 | 555.00 | 565.00 | 509.84 | 16,567,000 |
| 2026-01-13 | 555.00 | 565.00 | 555.00 | 555.00 | 500.82 | 7,953,300 |
| 2026-01-12 | 560.00 | 565.00 | 555.00 | 555.00 | 500.82 | 13,848,500 |
| 2026-01-09 | 555.00 | 560.00 | 555.00 | 560.00 | 505.33 | 5,400,900 |
| 2026-01-08 | 555.00 | 565.00 | 555.00 | 555.00 | 500.82 | 14,083,300 |
| 2026-01-07 | 550.00 | 560.00 | 545.00 | 555.00 | 500.82 | 20,995,200 |
| 2026-01-06 | 550.00 | 550.00 | 545.00 | 550.00 | 496.31 | 10,433,300 |
| 2026-01-05 | 545.00 | 550.00 | 540.00 | 550.00 | 496.31 | 13,770,500 |
| 2026-01-02 | 540.00 | 545.00 | 540.00 | 545.00 | 491.80 | 3,414,500 |
| 2026-01-01 | 540.00 | 540.00 | 540.00 | 540.00 | 487.28 | 0 |
| 2025-12-31 | 540.00 | 540.00 | 540.00 | 540.00 | 487.28 | 0 |
| 2025-12-30 | 535.00 | 545.00 | 535.00 | 540.00 | 487.28 | 11,332,600 |
| 2025-12-29 | 540.00 | 540.00 | 535.00 | 535.00 | 482.77 | 5,383,800 |
| 2025-12-26 | 535.00 | 535.00 | 535.00 | 535.00 | 482.77 | 0 |
| 2025-12-25 | 535.00 | 535.00 | 535.00 | 535.00 | 482.77 | 0 |
| 2025-12-24 | 540.00 | 545.00 | 535.00 | 535.00 | 482.77 | 6,599,800 |
| 2025-12-23 | 540.00 | 545.00 | 540.00 | 540.00 | 487.28 | 2,744,900 |
| 2025-12-22 | 540.00 | 545.00 | 540.00 | 540.00 | 487.28 | 3,972,200 |
| 2025-12-19 | 540.00 | 545.00 | 535.00 | 540.00 | 487.28 | 16,101,100 |
| 2025-12-18 | 540.00 | 545.00 | 540.00 | 540.00 | 487.28 | 3,474,300 |
| 2025-12-17 | 540.00 | 545.00 | 535.00 | 540.00 | 487.28 | 3,805,800 |
| 2025-12-16 | 540.00 | 545.00 | 535.00 | 540.00 | 487.28 | 7,009,300 |
| 2025-12-15 | 535.00 | 540.00 | 530.00 | 540.00 | 487.28 | 10,497,600 |
| 2025-12-12 | 540.00 | 540.00 | 530.00 | 535.00 | 482.77 | 8,554,900 |
| 2025-12-11 | 545.00 | 545.00 | 535.00 | 535.00 | 482.77 | 14,655,000 |
| 2025-12-10 | 545.00 | 545.00 | 540.00 | 545.00 | 491.80 | 3,172,800 |
| 2025-12-09 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 6,158,800 |
| 2025-12-08 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 4,560,900 |
| 2025-12-05 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 7,760,100 |
| 2025-12-04 | 540.00 | 545.00 | 540.00 | 545.00 | 491.80 | 5,949,400 |
| 2025-12-03 | 540.00 | 545.00 | 540.00 | 540.00 | 487.28 | 4,621,000 |
| 2025-12-02 | 540.00 | 545.00 | 540.00 | 540.00 | 487.28 | 3,376,200 |
| 2025-12-01 | 545.00 | 545.00 | 540.00 | 540.00 | 487.28 | 3,945,600 |
| 2025-11-28 | 545.00 | 545.00 | 540.00 | 545.00 | 491.80 | 5,310,500 |
| 2025-11-27 | 550.00 | 550.00 | 540.00 | 545.00 | 491.80 | 7,231,200 |
| 2025-11-26 | 550.00 | 550.00 | 545.00 | 550.00 | 496.31 | 4,180,600 |
| 2025-11-25 | 550.00 | 555.00 | 545.00 | 550.00 | 496.31 | 4,697,800 |
| 2025-11-24 | 545.00 | 560.00 | 540.00 | 550.00 | 496.31 | 14,077,000 |
| 2025-11-21 | 550.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,315,200 |
| 2025-11-20 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 4,633,100 |
| 2025-11-19 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 8,837,200 |
| 2025-11-18 | 550.00 | 555.00 | 540.00 | 550.00 | 496.31 | 12,731,200 |
| 2025-11-17 | 545.00 | 555.00 | 540.00 | 550.00 | 496.31 | 12,595,600 |
| 2025-11-14 | 545.00 | 545.00 | 540.00 | 545.00 | 491.80 | 9,008,000 |
| 2025-11-13 | 545.00 | 545.00 | 540.00 | 545.00 | 491.80 | 4,178,600 |
| 2025-11-12 | 545.00 | 545.00 | 540.00 | 540.00 | 487.28 | 9,423,000 |
| 2025-11-11 | 545.00 | 545.00 | 540.00 | 545.00 | 491.80 | 7,190,100 |
| 2025-11-10 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,794,500 |
| 2025-11-07 | 545.00 | 550.00 | 545.00 | 545.00 | 491.80 | 7,529,500 |
| 2025-11-06 | 550.00 | 550.00 | 545.00 | 545.00 | 491.80 | 5,215,300 |
| 2025-11-05 | 545.00 | 550.00 | 540.00 | 550.00 | 496.31 | 9,054,100 |
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.