Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 515.00 | 520.00 | 510.00 | 515.00 | 419.32 | 11,013,800 |
| 2025-05-08 | 520.00 | 525.00 | 510.00 | 515.00 | 419.32 | 24,419,100 |
| 2025-05-07 | 520.00 | 525.00 | 515.00 | 520.00 | 423.39 | 12,172,900 |
| 2025-05-06 | 520.00 | 525.00 | 515.00 | 520.00 | 423.39 | 13,368,000 |
| 2025-05-05 | 525.00 | 525.00 | 510.00 | 520.00 | 423.39 | 24,450,800 |
| 2025-05-02 | 520.00 | 525.00 | 520.00 | 520.00 | 423.39 | 11,181,900 |
| 2025-04-30 | 520.00 | 525.00 | 520.00 | 520.00 | 423.39 | 9,632,500 |
| 2025-04-29 | 525.00 | 530.00 | 520.00 | 520.00 | 423.39 | 15,885,800 |
| 2025-04-28 | 515.00 | 525.00 | 510.00 | 525.00 | 427.47 | 23,617,500 |
| 2025-04-25 | 515.00 | 520.00 | 510.00 | 515.00 | 419.32 | 22,483,200 |
| 2025-04-24 | 510.00 | 525.00 | 505.00 | 515.00 | 419.32 | 37,493,900 |
| 2025-04-23 | 510.00 | 515.00 | 500.00 | 510.00 | 415.25 | 34,697,900 |
| 2025-04-22 | 515.00 | 520.00 | 500.00 | 510.00 | 415.25 | 15,298,900 |
| 2025-04-21 | 510.00 | 520.00 | 510.00 | 515.00 | 419.32 | 8,107,300 |
| 2025-04-17 | 510.00 | 515.00 | 505.00 | 510.00 | 415.25 | 4,925,700 |
| 2025-04-16 | 520.00 | 525.00 | 505.00 | 510.00 | 415.25 | 9,746,100 |
| 2025-04-15 | 515.00 | 530.00 | 515.00 | 520.00 | 423.39 | 15,135,300 |
| 2025-04-14 | 500.00 | 520.00 | 500.00 | 515.00 | 419.32 | 7,554,100 |
| 2025-04-11 | 490.00 | 505.00 | 486.00 | 500.00 | 407.11 | 9,769,100 |
| 2025-04-10 | 488.00 | 496.00 | 486.00 | 490.00 | 398.97 | 7,349,700 |
| 2025-04-09 | 470.00 | 480.00 | 466.00 | 478.00 | 389.20 | 5,570,100 |
| 2025-04-08 | 470.00 | 480.00 | 460.00 | 470.00 | 382.68 | 19,276,000 |
| 2025-03-27 | 490.00 | 500.00 | 484.00 | 500.00 | 407.11 | 7,362,500 |
| 2025-03-26 | 474.00 | 494.00 | 474.00 | 488.00 | 397.34 | 13,125,600 |
| 2025-03-25 | 468.00 | 478.00 | 468.00 | 474.00 | 385.94 | 14,662,900 |
| 2025-03-24 | 468.00 | 470.00 | 466.00 | 468.00 | 381.06 | 7,675,700 |
| 2025-03-21 | 472.00 | 472.00 | 462.00 | 468.00 | 381.06 | 8,300,400 |
| 2025-03-20 | 470.00 | 472.00 | 466.00 | 468.00 | 381.06 | 6,134,500 |
| 2025-03-19 | 452.00 | 480.00 | 452.00 | 468.00 | 381.06 | 13,540,800 |
| 2025-03-18 | 470.00 | 472.00 | 450.00 | 458.00 | 372.91 | 18,458,700 |
| 2025-03-17 | 470.00 | 474.00 | 468.00 | 472.00 | 384.31 | 3,774,900 |
| 2025-03-14 | 472.00 | 472.00 | 468.00 | 470.00 | 382.68 | 2,185,500 |
| 2025-03-13 | 470.00 | 472.00 | 468.00 | 472.00 | 384.31 | 3,887,000 |
| 2025-03-12 | 472.00 | 472.00 | 468.00 | 470.00 | 382.68 | 11,785,900 |
| 2025-03-11 | 476.00 | 476.00 | 470.00 | 472.00 | 384.31 | 9,041,700 |
| 2025-03-10 | 480.00 | 482.00 | 472.00 | 476.00 | 387.57 | 5,251,800 |
| 2025-03-07 | 480.00 | 482.00 | 472.00 | 480.00 | 390.83 | 20,127,800 |
| 2025-03-06 | 474.00 | 484.00 | 474.00 | 480.00 | 390.83 | 7,382,300 |
| 2025-03-05 | 470.00 | 482.00 | 470.00 | 470.00 | 382.68 | 16,059,900 |
| 2025-03-04 | 478.00 | 480.00 | 466.00 | 468.00 | 381.06 | 13,492,900 |
| 2025-03-03 | 454.00 | 484.00 | 452.00 | 480.00 | 390.83 | 17,115,100 |
| 2025-02-28 | 474.00 | 474.00 | 452.00 | 454.00 | 369.66 | 17,284,600 |
| 2025-02-27 | 480.00 | 486.00 | 472.00 | 474.00 | 385.94 | 15,861,800 |
| 2025-02-26 | 500.00 | 505.00 | 476.00 | 480.00 | 390.83 | 48,432,900 |
| 2025-02-25 | 510.00 | 515.00 | 500.00 | 500.00 | 407.11 | 17,460,600 |
| 2025-02-24 | 535.00 | 540.00 | 500.00 | 515.00 | 419.32 | 44,719,000 |
| 2025-02-21 | 545.00 | 545.00 | 540.00 | 545.00 | 443.75 | 6,605,800 |
| 2025-02-20 | 550.00 | 555.00 | 545.00 | 545.00 | 443.75 | 8,267,300 |
| 2025-02-19 | 565.00 | 565.00 | 550.00 | 555.00 | 451.89 | 9,632,400 |
| 2025-02-18 | 565.00 | 565.00 | 560.00 | 565.00 | 460.03 | 2,817,100 |
| 2025-02-17 | 550.00 | 565.00 | 545.00 | 560.00 | 455.96 | 8,329,200 |
| 2025-02-14 | 550.00 | 550.00 | 545.00 | 545.00 | 443.75 | 3,514,100 |
| 2025-02-13 | 545.00 | 550.00 | 540.00 | 545.00 | 443.75 | 2,384,800 |
| 2025-02-12 | 545.00 | 550.00 | 540.00 | 545.00 | 443.75 | 3,551,200 |
| 2025-02-11 | 550.00 | 550.00 | 540.00 | 545.00 | 443.75 | 6,330,100 |
| 2025-02-10 | 555.00 | 555.00 | 545.00 | 550.00 | 447.82 | 6,376,700 |
| 2025-02-07 | 555.00 | 560.00 | 545.00 | 555.00 | 451.89 | 7,884,200 |
| 2025-02-06 | 565.00 | 565.00 | 550.00 | 555.00 | 451.89 | 8,773,900 |
| 2025-02-05 | 570.00 | 570.00 | 560.00 | 565.00 | 460.03 | 5,636,100 |
| 2025-02-04 | 575.00 | 580.00 | 565.00 | 570.00 | 464.11 | 4,116,500 |
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.