Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 510.00 | 525.00 | 510.00 | 520.00 | 469.24 | 23,755,500 |
| 2025-08-11 | 505.00 | 515.00 | 505.00 | 510.00 | 460.21 | 11,090,800 |
| 2025-08-08 | 505.00 | 510.00 | 505.00 | 505.00 | 455.70 | 3,967,000 |
| 2025-08-07 | 515.00 | 515.00 | 505.00 | 510.00 | 460.21 | 3,948,200 |
| 2025-08-06 | 515.00 | 515.00 | 510.00 | 515.00 | 464.73 | 5,840,000 |
| 2025-08-05 | 510.00 | 515.00 | 510.00 | 515.00 | 464.73 | 4,651,200 |
| 2025-08-04 | 515.00 | 520.00 | 510.00 | 510.00 | 460.21 | 15,354,600 |
| 2025-08-01 | 505.00 | 515.00 | 505.00 | 515.00 | 464.73 | 15,244,800 |
| 2025-07-31 | 510.00 | 525.00 | 505.00 | 505.00 | 455.70 | 27,264,500 |
| 2025-07-30 | 492.00 | 496.00 | 492.00 | 496.00 | 447.58 | 5,599,800 |
| 2025-07-29 | 496.00 | 498.00 | 494.00 | 494.00 | 445.78 | 3,800,400 |
| 2025-07-28 | 494.00 | 496.00 | 492.00 | 496.00 | 447.58 | 2,714,700 |
| 2025-07-25 | 496.00 | 496.00 | 492.00 | 492.00 | 443.97 | 5,161,400 |
| 2025-07-24 | 490.00 | 496.00 | 490.00 | 496.00 | 447.58 | 4,392,900 |
| 2025-07-23 | 492.00 | 494.00 | 490.00 | 490.00 | 442.17 | 3,862,700 |
| 2025-07-22 | 492.00 | 494.00 | 490.00 | 492.00 | 443.97 | 3,634,300 |
| 2025-07-21 | 492.00 | 498.00 | 490.00 | 492.00 | 443.97 | 5,578,600 |
| 2025-07-18 | 492.00 | 496.00 | 490.00 | 492.00 | 443.97 | 7,160,200 |
| 2025-07-17 | 492.00 | 494.00 | 488.00 | 492.00 | 443.97 | 4,276,100 |
| 2025-07-16 | 492.00 | 494.00 | 490.00 | 492.00 | 443.97 | 6,565,700 |
| 2025-07-15 | 488.00 | 492.00 | 486.00 | 490.00 | 442.17 | 5,824,300 |
| 2025-07-14 | 496.00 | 496.00 | 484.00 | 488.00 | 440.36 | 11,521,900 |
| 2025-07-11 | 490.00 | 498.00 | 490.00 | 496.00 | 447.58 | 5,743,200 |
| 2025-07-10 | 490.00 | 492.00 | 486.00 | 488.00 | 440.36 | 9,469,900 |
| 2025-07-09 | 488.00 | 490.00 | 486.00 | 488.00 | 440.36 | 4,657,000 |
| 2025-07-08 | 486.00 | 490.00 | 484.00 | 488.00 | 440.36 | 5,933,600 |
| 2025-07-07 | 484.00 | 488.00 | 482.00 | 484.00 | 436.75 | 6,816,000 |
| 2025-07-04 | 488.00 | 490.00 | 484.00 | 484.00 | 436.75 | 2,568,000 |
| 2025-07-03 | 486.00 | 490.00 | 484.00 | 486.00 | 438.56 | 5,864,800 |
| 2025-07-02 | 488.00 | 488.00 | 484.00 | 486.00 | 438.56 | 4,772,500 |
| 2025-07-01 | 500.00 | 500.00 | 486.00 | 486.00 | 438.56 | 12,772,900 |
| 2025-06-30 | 486.00 | 500.00 | 486.00 | 500.00 | 451.19 | 11,459,300 |
| 2025-06-26 | 480.00 | 492.00 | 480.00 | 486.00 | 438.56 | 15,703,800 |
| 2025-06-25 | 480.00 | 484.00 | 476.00 | 476.00 | 429.53 | 8,265,500 |
| 2025-06-24 | 474.00 | 484.00 | 474.00 | 480.00 | 433.14 | 6,821,000 |
| 2025-06-23 | 480.00 | 480.00 | 472.00 | 472.00 | 425.92 | 17,701,800 |
| 2025-06-20 | 486.00 | 486.00 | 480.00 | 484.00 | 436.75 | 11,419,100 |
| 2025-06-19 | 490.00 | 490.00 | 484.00 | 486.00 | 438.56 | 12,808,500 |
| 2025-06-18 | 490.00 | 490.00 | 486.00 | 488.00 | 440.36 | 6,137,200 |
| 2025-06-17 | 486.00 | 494.00 | 486.00 | 490.00 | 442.17 | 11,014,700 |
| 2025-06-16 | 490.00 | 494.00 | 486.00 | 486.00 | 438.56 | 15,567,300 |
| 2025-06-13 | 494.00 | 496.00 | 490.00 | 490.00 | 442.17 | 13,132,100 |
| 2025-06-12 | 498.00 | 500.00 | 492.00 | 494.00 | 445.78 | 18,683,200 |
| 2025-06-11 | 505.00 | 505.00 | 492.00 | 498.00 | 449.38 | 38,379,300 |
| 2025-06-10 | 500.00 | 505.00 | 500.00 | 505.00 | 455.70 | 17,947,900 |
| 2025-06-05 | 510.00 | 510.00 | 500.00 | 500.00 | 451.19 | 15,288,800 |
| 2025-06-04 | 500.00 | 515.00 | 498.00 | 510.00 | 460.21 | 46,122,500 |
| 2025-06-03 | 565.00 | 565.00 | 560.00 | 560.00 | 455.96 | 59,823,300 |
| 2025-06-02 | 570.00 | 570.00 | 560.00 | 565.00 | 460.03 | 72,641,200 |
| 2025-05-28 | 565.00 | 570.00 | 560.00 | 565.00 | 460.03 | 25,589,300 |
| 2025-05-27 | 560.00 | 565.00 | 555.00 | 565.00 | 460.03 | 18,110,000 |
| 2025-05-26 | 570.00 | 570.00 | 555.00 | 560.00 | 455.96 | 24,193,500 |
| 2025-05-23 | 565.00 | 570.00 | 560.00 | 565.00 | 460.03 | 13,791,100 |
| 2025-05-22 | 565.00 | 575.00 | 555.00 | 565.00 | 460.03 | 43,608,900 |
| 2025-05-21 | 550.00 | 560.00 | 550.00 | 560.00 | 455.96 | 13,299,600 |
| 2025-05-20 | 560.00 | 560.00 | 550.00 | 550.00 | 447.82 | 14,686,800 |
| 2025-05-19 | 550.00 | 565.00 | 550.00 | 560.00 | 455.96 | 27,775,100 |
| 2025-05-16 | 550.00 | 555.00 | 540.00 | 550.00 | 447.82 | 22,995,400 |
| 2025-05-15 | 530.00 | 550.00 | 525.00 | 550.00 | 447.82 | 27,463,200 |
| 2025-05-14 | 520.00 | 530.00 | 515.00 | 530.00 | 431.54 | 24,087,400 |
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.