Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 545.00 | 550.00 | 545.00 | 545.00 | 491.80 | 8,267,000 |
| 2025-11-03 | 550.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,288,100 |
| 2025-10-31 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,631,000 |
| 2025-10-30 | 535.00 | 555.00 | 535.00 | 540.00 | 487.28 | 24,618,600 |
| 2025-10-29 | 520.00 | 535.00 | 520.00 | 530.00 | 478.26 | 15,366,200 |
| 2025-10-28 | 525.00 | 525.00 | 520.00 | 520.00 | 469.24 | 4,782,400 |
| 2025-10-27 | 520.00 | 530.00 | 515.00 | 525.00 | 473.75 | 16,075,000 |
| 2025-10-24 | 515.00 | 525.00 | 515.00 | 520.00 | 469.24 | 14,965,300 |
| 2025-10-23 | 520.00 | 520.00 | 515.00 | 515.00 | 464.73 | 3,234,600 |
| 2025-10-22 | 515.00 | 520.00 | 515.00 | 520.00 | 469.24 | 5,018,300 |
| 2025-10-21 | 515.00 | 520.00 | 510.00 | 515.00 | 464.73 | 10,176,900 |
| 2025-10-20 | 505.00 | 515.00 | 505.00 | 515.00 | 464.73 | 17,301,400 |
| 2025-10-17 | 505.00 | 510.00 | 500.00 | 505.00 | 455.70 | 12,802,200 |
| 2025-10-16 | 505.00 | 510.00 | 500.00 | 505.00 | 455.70 | 5,258,100 |
| 2025-10-15 | 505.00 | 510.00 | 500.00 | 505.00 | 455.70 | 7,310,800 |
| 2025-10-14 | 510.00 | 515.00 | 500.00 | 505.00 | 455.70 | 14,123,000 |
| 2025-10-13 | 515.00 | 515.00 | 505.00 | 510.00 | 460.21 | 12,564,700 |
| 2025-10-10 | 520.00 | 525.00 | 510.00 | 520.00 | 469.24 | 7,540,800 |
| 2025-10-09 | 510.00 | 525.00 | 505.00 | 520.00 | 469.24 | 17,882,400 |
| 2025-10-08 | 510.00 | 515.00 | 505.00 | 505.00 | 455.70 | 11,883,800 |
| 2025-10-07 | 510.00 | 510.00 | 505.00 | 505.00 | 455.70 | 5,338,100 |
| 2025-10-06 | 510.00 | 515.00 | 505.00 | 510.00 | 460.21 | 9,260,300 |
| 2025-10-03 | 515.00 | 515.00 | 505.00 | 510.00 | 460.21 | 8,528,700 |
| 2025-10-02 | 510.00 | 515.00 | 510.00 | 515.00 | 464.73 | 4,814,000 |
| 2025-10-01 | 510.00 | 515.00 | 510.00 | 510.00 | 460.21 | 7,347,700 |
| 2025-09-30 | 510.00 | 515.00 | 510.00 | 510.00 | 460.21 | 2,656,500 |
| 2025-09-29 | 515.00 | 515.00 | 510.00 | 510.00 | 460.21 | 2,735,000 |
| 2025-09-26 | 510.00 | 515.00 | 510.00 | 510.00 | 460.21 | 2,058,100 |
| 2025-09-25 | 515.00 | 520.00 | 510.00 | 510.00 | 460.21 | 4,361,100 |
| 2025-09-24 | 520.00 | 520.00 | 515.00 | 515.00 | 464.73 | 7,398,500 |
| 2025-09-23 | 510.00 | 520.00 | 505.00 | 520.00 | 469.24 | 10,061,100 |
| 2025-09-22 | 515.00 | 515.00 | 510.00 | 515.00 | 464.73 | 4,340,300 |
| 2025-09-19 | 510.00 | 515.00 | 505.00 | 515.00 | 464.73 | 10,323,900 |
| 2025-09-18 | 515.00 | 520.00 | 510.00 | 515.00 | 464.73 | 3,263,800 |
| 2025-09-17 | 515.00 | 520.00 | 510.00 | 515.00 | 464.73 | 10,010,600 |
| 2025-09-16 | 520.00 | 525.00 | 510.00 | 515.00 | 464.73 | 18,108,300 |
| 2025-09-15 | 520.00 | 525.00 | 515.00 | 520.00 | 469.24 | 3,659,700 |
| 2025-09-12 | 520.00 | 525.00 | 515.00 | 520.00 | 469.24 | 6,053,500 |
| 2025-09-11 | 510.00 | 520.00 | 510.00 | 515.00 | 464.73 | 6,319,500 |
| 2025-09-10 | 510.00 | 515.00 | 505.00 | 510.00 | 460.21 | 2,832,200 |
| 2025-09-09 | 510.00 | 515.00 | 505.00 | 505.00 | 455.70 | 11,856,900 |
| 2025-09-08 | 515.00 | 520.00 | 510.00 | 515.00 | 464.73 | 7,411,700 |
| 2025-09-05 | 515.00 | 515.00 | 515.00 | 515.00 | 464.73 | 0 |
| 2025-09-04 | 510.00 | 515.00 | 510.00 | 515.00 | 464.73 | 3,281,700 |
| 2025-09-03 | 515.00 | 515.00 | 510.00 | 510.00 | 460.21 | 3,422,500 |
| 2025-09-02 | 510.00 | 520.00 | 510.00 | 515.00 | 464.73 | 5,013,300 |
| 2025-09-01 | 505.00 | 515.00 | 498.00 | 510.00 | 460.21 | 15,842,300 |
| 2025-08-29 | 520.00 | 520.00 | 510.00 | 515.00 | 464.73 | 15,731,800 |
| 2025-08-28 | 520.00 | 525.00 | 520.00 | 525.00 | 473.75 | 4,382,000 |
| 2025-08-27 | 525.00 | 530.00 | 520.00 | 525.00 | 473.75 | 6,644,100 |
| 2025-08-26 | 530.00 | 535.00 | 525.00 | 525.00 | 473.75 | 8,316,100 |
| 2025-08-25 | 520.00 | 535.00 | 520.00 | 530.00 | 478.26 | 19,836,100 |
| 2025-08-22 | 520.00 | 525.00 | 515.00 | 520.00 | 469.24 | 6,649,400 |
| 2025-08-21 | 520.00 | 525.00 | 515.00 | 520.00 | 469.24 | 6,070,000 |
| 2025-08-20 | 515.00 | 525.00 | 515.00 | 520.00 | 469.24 | 9,507,100 |
| 2025-08-19 | 515.00 | 520.00 | 510.00 | 515.00 | 464.73 | 7,976,100 |
| 2025-08-18 | 515.00 | 515.00 | 515.00 | 515.00 | 464.73 | 0 |
| 2025-08-15 | 515.00 | 520.00 | 510.00 | 515.00 | 464.73 | 6,534,900 |
| 2025-08-14 | 515.00 | 520.00 | 515.00 | 515.00 | 464.73 | 6,451,600 |
| 2025-08-13 | 520.00 | 525.00 | 515.00 | 515.00 | 464.73 | 17,314,500 |
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.