Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 560.00 | 560.00 | 555.00 | 560.00 | 455.96 | 4,730,300 |
| 2024-10-30 | 560.00 | 565.00 | 550.00 | 555.00 | 451.89 | 19,681,500 |
| 2024-10-29 | 565.00 | 565.00 | 560.00 | 560.00 | 455.96 | 3,761,700 |
| 2024-10-28 | 565.00 | 565.00 | 560.00 | 565.00 | 460.03 | 4,473,200 |
| 2024-10-25 | 565.00 | 570.00 | 560.00 | 565.00 | 460.03 | 5,007,400 |
| 2024-10-24 | 570.00 | 570.00 | 565.00 | 565.00 | 460.03 | 4,828,600 |
| 2024-10-23 | 555.00 | 570.00 | 555.00 | 570.00 | 464.11 | 4,735,600 |
| 2024-10-22 | 570.00 | 575.00 | 565.00 | 570.00 | 464.11 | 4,112,300 |
| 2024-10-21 | 575.00 | 575.00 | 565.00 | 570.00 | 464.11 | 4,907,000 |
| 2024-10-18 | 570.00 | 575.00 | 570.00 | 575.00 | 468.18 | 3,211,300 |
| 2024-10-17 | 565.00 | 575.00 | 565.00 | 570.00 | 464.11 | 6,581,400 |
| 2024-10-16 | 570.00 | 570.00 | 565.00 | 565.00 | 460.03 | 6,183,900 |
| 2024-10-15 | 570.00 | 570.00 | 565.00 | 565.00 | 460.03 | 2,338,200 |
| 2024-10-14 | 570.00 | 570.00 | 560.00 | 565.00 | 460.03 | 4,656,300 |
| 2024-10-11 | 565.00 | 570.00 | 560.00 | 565.00 | 460.03 | 2,217,200 |
| 2024-10-10 | 570.00 | 570.00 | 560.00 | 560.00 | 455.96 | 3,621,400 |
| 2024-10-09 | 565.00 | 570.00 | 560.00 | 570.00 | 464.11 | 3,989,600 |
| 2024-10-08 | 565.00 | 570.00 | 560.00 | 565.00 | 460.03 | 4,903,100 |
| 2024-10-07 | 565.00 | 565.00 | 560.00 | 565.00 | 460.03 | 4,605,300 |
| 2024-10-04 | 565.00 | 565.00 | 560.00 | 565.00 | 460.03 | 2,136,000 |
| 2024-10-03 | 565.00 | 565.00 | 560.00 | 560.00 | 455.96 | 3,567,600 |
| 2024-10-02 | 570.00 | 570.00 | 560.00 | 565.00 | 460.03 | 5,393,300 |
| 2024-10-01 | 570.00 | 570.00 | 560.00 | 570.00 | 464.11 | 7,584,500 |
| 2024-09-30 | 575.00 | 575.00 | 565.00 | 570.00 | 464.11 | 5,537,100 |
| 2024-09-27 | 575.00 | 580.00 | 565.00 | 570.00 | 464.11 | 6,680,500 |
| 2024-09-26 | 575.00 | 580.00 | 570.00 | 575.00 | 468.18 | 5,323,700 |
| 2024-09-25 | 585.00 | 585.00 | 575.00 | 575.00 | 468.18 | 9,700,700 |
| 2024-09-24 | 580.00 | 585.00 | 575.00 | 585.00 | 476.32 | 5,215,600 |
| 2024-09-23 | 585.00 | 585.00 | 575.00 | 580.00 | 472.25 | 6,708,900 |
| 2024-09-20 | 580.00 | 585.00 | 575.00 | 585.00 | 476.32 | 4,344,400 |
| 2024-09-19 | 580.00 | 585.00 | 575.00 | 580.00 | 472.25 | 7,070,400 |
| 2024-09-18 | 575.00 | 580.00 | 570.00 | 580.00 | 472.25 | 4,845,300 |
| 2024-09-17 | 575.00 | 575.00 | 570.00 | 570.00 | 464.11 | 3,056,000 |
| 2024-09-13 | 575.00 | 575.00 | 570.00 | 570.00 | 464.11 | 2,958,400 |
| 2024-09-12 | 570.00 | 575.00 | 565.00 | 570.00 | 464.11 | 3,828,600 |
| 2024-09-11 | 570.00 | 570.00 | 565.00 | 570.00 | 464.11 | 4,534,800 |
| 2024-09-10 | 575.00 | 575.00 | 565.00 | 565.00 | 460.03 | 6,569,200 |
| 2024-09-09 | 575.00 | 575.00 | 570.00 | 575.00 | 468.18 | 2,544,800 |
| 2024-09-06 | 565.00 | 580.00 | 565.00 | 575.00 | 468.18 | 12,589,000 |
| 2024-09-05 | 565.00 | 570.00 | 565.00 | 565.00 | 460.03 | 2,974,000 |
| 2024-09-04 | 565.00 | 570.00 | 560.00 | 565.00 | 460.03 | 2,570,500 |
| 2024-09-03 | 575.00 | 575.00 | 565.00 | 565.00 | 460.03 | 4,082,400 |
| 2024-09-02 | 575.00 | 575.00 | 565.00 | 575.00 | 468.18 | 5,263,000 |
| 2024-08-30 | 575.00 | 575.00 | 570.00 | 570.00 | 464.11 | 3,943,400 |
| 2024-08-29 | 575.00 | 575.00 | 565.00 | 575.00 | 468.18 | 2,987,300 |
| 2024-08-28 | 570.00 | 575.00 | 565.00 | 575.00 | 468.18 | 3,310,500 |
| 2024-08-27 | 575.00 | 580.00 | 565.00 | 570.00 | 464.11 | 6,149,300 |
| 2024-08-26 | 565.00 | 575.00 | 560.00 | 575.00 | 468.18 | 11,300,700 |
| 2024-08-23 | 555.00 | 565.00 | 550.00 | 565.00 | 460.03 | 3,507,700 |
| 2024-08-22 | 565.00 | 565.00 | 555.00 | 555.00 | 451.89 | 10,549,100 |
| 2024-08-21 | 560.00 | 570.00 | 555.00 | 565.00 | 460.03 | 11,436,600 |
| 2024-08-20 | 555.00 | 560.00 | 550.00 | 560.00 | 455.96 | 8,759,800 |
| 2024-08-19 | 560.00 | 560.00 | 550.00 | 555.00 | 451.89 | 5,412,500 |
| 2024-08-16 | 550.00 | 560.00 | 550.00 | 555.00 | 451.89 | 3,581,500 |
| 2024-08-15 | 555.00 | 560.00 | 550.00 | 550.00 | 447.82 | 2,355,700 |
| 2024-08-14 | 550.00 | 560.00 | 545.00 | 555.00 | 451.89 | 8,766,200 |
| 2024-08-13 | 550.00 | 550.00 | 545.00 | 550.00 | 447.82 | 2,755,000 |
| 2024-08-12 | 540.00 | 550.00 | 540.00 | 545.00 | 443.75 | 5,266,900 |
| 2024-08-09 | 545.00 | 550.00 | 540.00 | 540.00 | 439.68 | 5,215,300 |
| 2024-08-08 | 540.00 | 550.00 | 535.00 | 545.00 | 443.75 | 13,044,700 |
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.