Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 575.00 | 580.00 | 565.00 | 570.00 | 464.11 | 4,116,500 |
| 2025-02-03 | 575.00 | 575.00 | 560.00 | 575.00 | 468.18 | 10,238,600 |
| 2025-01-31 | 570.00 | 580.00 | 570.00 | 575.00 | 468.18 | 4,603,600 |
| 2025-01-30 | 580.00 | 580.00 | 570.00 | 570.00 | 464.11 | 5,747,800 |
| 2025-01-24 | 585.00 | 590.00 | 570.00 | 580.00 | 472.25 | 9,283,300 |
| 2025-01-23 | 580.00 | 590.00 | 580.00 | 585.00 | 476.32 | 12,910,600 |
| 2025-01-22 | 575.00 | 585.00 | 575.00 | 580.00 | 472.25 | 10,858,000 |
| 2025-01-21 | 570.00 | 580.00 | 570.00 | 575.00 | 468.18 | 12,577,800 |
| 2025-01-20 | 565.00 | 570.00 | 560.00 | 570.00 | 464.11 | 5,560,200 |
| 2025-01-17 | 565.00 | 565.00 | 555.00 | 565.00 | 460.03 | 4,976,400 |
| 2025-01-16 | 555.00 | 570.00 | 555.00 | 565.00 | 460.03 | 10,633,200 |
| 2025-01-15 | 540.00 | 555.00 | 540.00 | 555.00 | 451.89 | 9,879,800 |
| 2025-01-14 | 540.00 | 545.00 | 540.00 | 540.00 | 439.68 | 2,989,600 |
| 2025-01-13 | 550.00 | 550.00 | 540.00 | 540.00 | 439.68 | 7,238,700 |
| 2025-01-10 | 545.00 | 550.00 | 545.00 | 550.00 | 447.82 | 3,254,700 |
| 2025-01-09 | 550.00 | 550.00 | 545.00 | 545.00 | 443.75 | 3,275,200 |
| 2025-01-08 | 540.00 | 550.00 | 540.00 | 550.00 | 447.82 | 4,906,800 |
| 2025-01-07 | 545.00 | 550.00 | 540.00 | 540.00 | 439.68 | 5,525,600 |
| 2025-01-06 | 550.00 | 555.00 | 545.00 | 545.00 | 443.75 | 3,024,200 |
| 2025-01-03 | 550.00 | 555.00 | 550.00 | 550.00 | 447.82 | 3,417,800 |
| 2025-01-02 | 540.00 | 550.00 | 540.00 | 550.00 | 447.82 | 4,715,300 |
| 2024-12-30 | 535.00 | 540.00 | 535.00 | 540.00 | 439.68 | 4,311,200 |
| 2024-12-27 | 540.00 | 540.00 | 535.00 | 535.00 | 435.61 | 2,522,600 |
| 2024-12-24 | 535.00 | 540.00 | 530.00 | 540.00 | 439.68 | 4,516,000 |
| 2024-12-23 | 535.00 | 540.00 | 530.00 | 535.00 | 435.61 | 4,900,700 |
| 2024-12-20 | 530.00 | 535.00 | 530.00 | 535.00 | 435.61 | 3,428,900 |
| 2024-12-19 | 545.00 | 545.00 | 525.00 | 530.00 | 431.54 | 13,345,400 |
| 2024-12-18 | 540.00 | 545.00 | 535.00 | 540.00 | 439.68 | 7,219,800 |
| 2024-12-17 | 545.00 | 550.00 | 540.00 | 540.00 | 439.68 | 5,163,700 |
| 2024-12-16 | 550.00 | 555.00 | 540.00 | 545.00 | 443.75 | 6,640,200 |
| 2024-12-13 | 555.00 | 555.00 | 550.00 | 550.00 | 447.82 | 4,566,900 |
| 2024-12-12 | 555.00 | 560.00 | 550.00 | 555.00 | 451.89 | 2,936,600 |
| 2024-12-11 | 555.00 | 560.00 | 550.00 | 555.00 | 451.89 | 5,957,100 |
| 2024-12-10 | 560.00 | 560.00 | 550.00 | 555.00 | 451.89 | 3,741,200 |
| 2024-12-09 | 555.00 | 565.00 | 555.00 | 555.00 | 451.89 | 5,355,100 |
| 2024-12-06 | 550.00 | 560.00 | 545.00 | 555.00 | 451.89 | 4,976,800 |
| 2024-12-05 | 545.00 | 555.00 | 545.00 | 550.00 | 447.82 | 7,987,000 |
| 2024-12-04 | 545.00 | 555.00 | 545.00 | 550.00 | 447.82 | 3,018,500 |
| 2024-12-03 | 545.00 | 550.00 | 540.00 | 545.00 | 443.75 | 2,899,200 |
| 2024-12-02 | 545.00 | 545.00 | 535.00 | 545.00 | 443.75 | 9,863,800 |
| 2024-11-29 | 550.00 | 550.00 | 540.00 | 545.00 | 443.75 | 5,826,200 |
| 2024-11-28 | 560.00 | 560.00 | 545.00 | 545.00 | 443.75 | 5,176,600 |
| 2024-11-26 | 555.00 | 560.00 | 550.00 | 555.00 | 451.89 | 4,295,500 |
| 2024-11-25 | 545.00 | 560.00 | 540.00 | 555.00 | 451.89 | 7,540,800 |
| 2024-11-22 | 540.00 | 545.00 | 540.00 | 545.00 | 443.75 | 2,150,400 |
| 2024-11-21 | 545.00 | 545.00 | 540.00 | 540.00 | 439.68 | 2,832,100 |
| 2024-11-20 | 540.00 | 545.00 | 540.00 | 540.00 | 439.68 | 1,365,000 |
| 2024-11-19 | 540.00 | 545.00 | 535.00 | 540.00 | 439.68 | 3,104,300 |
| 2024-11-18 | 545.00 | 545.00 | 535.00 | 540.00 | 439.68 | 6,315,800 |
| 2024-11-15 | 545.00 | 550.00 | 540.00 | 545.00 | 443.75 | 2,756,300 |
| 2024-11-14 | 550.00 | 550.00 | 540.00 | 545.00 | 443.75 | 3,455,700 |
| 2024-11-13 | 545.00 | 550.00 | 545.00 | 550.00 | 447.82 | 4,092,200 |
| 2024-11-12 | 545.00 | 550.00 | 540.00 | 545.00 | 443.75 | 3,571,400 |
| 2024-11-11 | 555.00 | 555.00 | 530.00 | 545.00 | 443.75 | 12,642,700 |
| 2024-11-08 | 550.00 | 555.00 | 545.00 | 550.00 | 447.82 | 5,086,300 |
| 2024-11-07 | 555.00 | 555.00 | 550.00 | 550.00 | 447.82 | 8,691,600 |
| 2024-11-06 | 550.00 | 555.00 | 550.00 | 555.00 | 451.89 | 7,858,200 |
| 2024-11-05 | 555.00 | 555.00 | 550.00 | 550.00 | 447.82 | 3,780,300 |
| 2024-11-04 | 560.00 | 560.00 | 550.00 | 555.00 | 451.89 | 9,074,300 |
| 2024-11-01 | 560.00 | 565.00 | 555.00 | 555.00 | 451.89 | 6,394,700 |
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.