Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 760.00 | 765.00 | 755.00 | 760.00 | 493.50 | 5,388,800 |
| 2021-11-12 | 765.00 | 770.00 | 760.00 | 760.00 | 493.50 | 4,570,500 |
| 2021-11-11 | 765.00 | 765.00 | 760.00 | 760.00 | 493.50 | 4,609,700 |
| 2021-11-10 | 765.00 | 770.00 | 760.00 | 760.00 | 493.50 | 4,074,600 |
| 2021-11-09 | 770.00 | 770.00 | 760.00 | 765.00 | 496.75 | 4,134,400 |
| 2021-11-08 | 760.00 | 770.00 | 755.00 | 770.00 | 500.00 | 6,761,300 |
| 2021-11-05 | 765.00 | 765.00 | 755.00 | 760.00 | 493.50 | 3,421,200 |
| 2021-11-04 | 765.00 | 770.00 | 755.00 | 765.00 | 496.75 | 7,069,700 |
| 2021-11-03 | 765.00 | 770.00 | 755.00 | 760.00 | 493.50 | 5,205,700 |
| 2021-11-02 | 775.00 | 775.00 | 760.00 | 765.00 | 496.75 | 8,076,900 |
| 2021-11-01 | 780.00 | 785.00 | 765.00 | 770.00 | 500.00 | 7,316,500 |
| 2021-10-29 | 750.00 | 780.00 | 740.00 | 780.00 | 506.49 | 18,635,800 |
| 2021-10-28 | 765.00 | 765.00 | 740.00 | 745.00 | 483.76 | 12,326,700 |
| 2021-10-27 | 770.00 | 770.00 | 760.00 | 760.00 | 493.50 | 4,099,900 |
| 2021-10-26 | 760.00 | 770.00 | 760.00 | 765.00 | 496.75 | 4,629,800 |
| 2021-10-25 | 765.00 | 770.00 | 760.00 | 760.00 | 493.50 | 4,530,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.