Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 660.00 | 665.00 | 655.00 | 660.00 | 494.08 | 3,662,800 |
| 2023-08-08 | 665.00 | 665.00 | 660.00 | 660.00 | 494.08 | 2,666,000 |
| 2023-08-07 | 660.00 | 665.00 | 655.00 | 660.00 | 494.08 | 6,733,900 |
| 2023-08-04 | 660.00 | 660.00 | 655.00 | 660.00 | 494.08 | 4,615,200 |
| 2023-08-03 | 655.00 | 660.00 | 655.00 | 655.00 | 490.34 | 3,174,700 |
| 2023-08-02 | 660.00 | 660.00 | 655.00 | 655.00 | 490.34 | 6,128,000 |
| 2023-08-01 | 655.00 | 665.00 | 655.00 | 660.00 | 494.08 | 3,750,300 |
| 2023-07-31 | 660.00 | 665.00 | 660.00 | 660.00 | 494.08 | 11,907,000 |
| 2023-07-28 | 665.00 | 665.00 | 655.00 | 660.00 | 494.08 | 6,665,500 |
| 2023-07-27 | 665.00 | 665.00 | 660.00 | 660.00 | 494.08 | 3,228,600 |
| 2023-07-26 | 670.00 | 670.00 | 655.00 | 660.00 | 494.08 | 12,576,200 |
| 2023-07-25 | 665.00 | 670.00 | 660.00 | 665.00 | 497.83 | 3,928,600 |
| 2023-07-24 | 660.00 | 670.00 | 660.00 | 670.00 | 501.57 | 5,354,000 |
| 2023-07-21 | 665.00 | 665.00 | 660.00 | 660.00 | 494.08 | 1,870,300 |
| 2023-07-20 | 660.00 | 665.00 | 655.00 | 660.00 | 494.08 | 2,628,600 |
| 2023-07-18 | 665.00 | 670.00 | 660.00 | 660.00 | 494.08 | 8,170,700 |
| 2023-07-17 | 640.00 | 665.00 | 640.00 | 665.00 | 497.83 | 10,288,600 |
| 2023-07-14 | 650.00 | 655.00 | 650.00 | 650.00 | 486.60 | 6,179,000 |
| 2023-07-13 | 655.00 | 655.00 | 650.00 | 650.00 | 486.60 | 3,107,200 |
| 2023-07-12 | 655.00 | 655.00 | 650.00 | 650.00 | 486.60 | 2,597,800 |
| 2023-07-11 | 650.00 | 655.00 | 645.00 | 655.00 | 490.34 | 4,702,900 |
| 2023-07-10 | 650.00 | 655.00 | 645.00 | 650.00 | 486.60 | 6,267,500 |
| 2023-07-07 | 650.00 | 655.00 | 645.00 | 650.00 | 486.60 | 8,234,900 |
| 2023-07-06 | 650.00 | 650.00 | 645.00 | 650.00 | 486.60 | 5,966,400 |
| 2023-07-05 | 645.00 | 650.00 | 645.00 | 650.00 | 486.60 | 4,371,800 |
| 2023-07-04 | 645.00 | 650.00 | 645.00 | 645.00 | 482.85 | 4,045,700 |
| 2023-07-03 | 650.00 | 650.00 | 640.00 | 645.00 | 482.85 | 3,270,200 |
| 2023-06-27 | 645.00 | 650.00 | 640.00 | 645.00 | 482.85 | 3,775,700 |
| 2023-06-26 | 645.00 | 645.00 | 640.00 | 645.00 | 482.85 | 4,374,200 |
| 2023-06-23 | 640.00 | 650.00 | 640.00 | 645.00 | 482.85 | 4,903,000 |
| 2023-06-22 | 645.00 | 650.00 | 640.00 | 645.00 | 482.85 | 5,746,400 |
| 2023-06-21 | 650.00 | 650.00 | 645.00 | 645.00 | 482.85 | 2,593,800 |
| 2023-06-20 | 650.00 | 650.00 | 645.00 | 645.00 | 482.85 | 3,847,500 |
| 2023-06-19 | 650.00 | 650.00 | 645.00 | 650.00 | 486.60 | 3,082,900 |
| 2023-06-16 | 645.00 | 650.00 | 645.00 | 645.00 | 482.85 | 5,879,500 |
| 2023-06-15 | 650.00 | 650.00 | 645.00 | 645.00 | 482.85 | 4,742,900 |
| 2023-06-14 | 645.00 | 650.00 | 645.00 | 650.00 | 486.60 | 5,196,000 |
| 2023-06-13 | 645.00 | 650.00 | 645.00 | 645.00 | 482.85 | 2,670,800 |
| 2023-06-12 | 645.00 | 650.00 | 645.00 | 645.00 | 482.85 | 5,937,000 |
| 2023-06-09 | 650.00 | 650.00 | 645.00 | 645.00 | 482.85 | 4,311,400 |
| 2023-06-08 | 650.00 | 650.00 | 645.00 | 650.00 | 486.60 | 3,509,300 |
| 2023-06-07 | 650.00 | 650.00 | 645.00 | 650.00 | 486.60 | 6,281,300 |
| 2023-06-06 | 650.00 | 650.00 | 645.00 | 650.00 | 486.60 | 5,096,900 |
| 2023-06-05 | 645.00 | 655.00 | 645.00 | 650.00 | 486.60 | 5,607,300 |
| 2023-05-31 | 645.00 | 650.00 | 645.00 | 650.00 | 486.60 | 10,305,600 |
| 2023-05-30 | 650.00 | 650.00 | 645.00 | 645.00 | 482.85 | 4,260,200 |
| 2023-05-29 | 655.00 | 655.00 | 645.00 | 650.00 | 486.60 | 6,027,200 |
| 2023-05-26 | 655.00 | 655.00 | 650.00 | 650.00 | 486.60 | 3,525,200 |
| 2023-05-25 | 650.00 | 655.00 | 645.00 | 655.00 | 490.34 | 10,444,500 |
| 2023-05-24 | 645.00 | 650.00 | 645.00 | 645.00 | 482.85 | 3,638,000 |
| 2023-05-23 | 645.00 | 650.00 | 640.00 | 645.00 | 482.85 | 7,221,700 |
| 2023-05-22 | 645.00 | 650.00 | 645.00 | 645.00 | 482.85 | 7,024,300 |
| 2023-05-19 | 650.00 | 650.00 | 640.00 | 650.00 | 486.60 | 7,971,600 |
| 2023-05-17 | 645.00 | 650.00 | 645.00 | 650.00 | 486.60 | 7,441,500 |
| 2023-05-16 | 655.00 | 655.00 | 645.00 | 645.00 | 482.85 | 7,588,100 |
| 2023-05-15 | 650.00 | 655.00 | 650.00 | 650.00 | 486.60 | 5,689,400 |
| 2023-05-12 | 650.00 | 655.00 | 645.00 | 650.00 | 486.60 | 6,275,600 |
| 2023-05-11 | 655.00 | 655.00 | 645.00 | 650.00 | 486.60 | 6,592,600 |
| 2023-05-10 | 645.00 | 655.00 | 645.00 | 655.00 | 490.34 | 8,961,100 |
| 2023-05-09 | 650.00 | 650.00 | 645.00 | 645.00 | 482.85 | 7,547,300 |
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.