Bank Pembangunan Timur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 545.00 | 545.00 | 540.00 | 545.00 | 491.80 | 7,190,100 |
| 2025-11-10 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,794,500 |
| 2025-11-07 | 545.00 | 550.00 | 545.00 | 545.00 | 491.80 | 7,529,500 |
| 2025-11-06 | 550.00 | 550.00 | 545.00 | 545.00 | 491.80 | 5,215,300 |
| 2025-11-05 | 545.00 | 550.00 | 540.00 | 550.00 | 496.31 | 9,054,100 |
| 2025-11-04 | 545.00 | 550.00 | 545.00 | 545.00 | 491.80 | 8,267,000 |
| 2025-11-03 | 550.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,288,100 |
| 2025-10-31 | 545.00 | 550.00 | 540.00 | 545.00 | 491.80 | 11,631,000 |
| 2025-10-30 | 535.00 | 555.00 | 535.00 | 540.00 | 487.28 | 24,618,600 |
| 2025-10-29 | 520.00 | 535.00 | 520.00 | 530.00 | 478.26 | 15,366,200 |
| 2025-10-28 | 525.00 | 525.00 | 520.00 | 520.00 | 469.24 | 4,782,400 |
| 2025-10-27 | 520.00 | 530.00 | 515.00 | 525.00 | 473.75 | 16,075,000 |
| 2025-10-24 | 515.00 | 525.00 | 515.00 | 520.00 | 469.24 | 14,965,300 |
| 2025-10-23 | 520.00 | 520.00 | 515.00 | 515.00 | 464.73 | 3,234,600 |
← NewerPage 5 of 5 · 254 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.