Bank Pembangunan Timur Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	500.00	505.00	492.00	500.00	500.00	7,459,200
2026-10-21	500.00	505.00	494.00	500.00	500.00	8,783,500
2026-10-20	474.00	505.00	474.00	500.00	500.00	20,279,200
2026-10-19	484.00	486.00	466.00	472.00	472.00	21,656,500
2026-10-16	494.00	510.00	482.00	488.00	488.00	45,003,900
2026-10-15	510.00	510.00	505.00	510.00	510.00	7,962,300
2026-10-14	510.00	515.00	505.00	510.00	510.00	5,565,700
2026-10-13	510.00	510.00	505.00	510.00	510.00	4,853,900
2026-10-12	515.00	515.00	510.00	510.00	510.00	5,885,100
2026-10-09	510.00	515.00	510.00	515.00	515.00	1,059,300
2026-10-08	515.00	515.00	510.00	510.00	510.00	2,323,100
2026-10-07	515.00	520.00	510.00	515.00	515.00	1,400,200
2026-10-06	510.00	515.00	510.00	515.00	515.00	1,845,500
2026-10-05	510.00	515.00	510.00	510.00	510.00	2,653,800
2026-10-02	510.00	515.00	505.00	510.00	510.00	3,238,100
2026-10-01	510.00	515.00	505.00	510.00	510.00	5,392,000
2026-09-30	515.00	515.00	510.00	510.00	510.00	5,912,700
2026-09-29	510.00	515.00	505.00	515.00	515.00	5,309,400
2026-09-28	510.00	515.00	505.00	510.00	510.00	11,170,600
2026-09-25	515.00	520.00	510.00	510.00	510.00	4,675,400
2026-09-24	515.00	520.00	515.00	515.00	515.00	4,941,500
2026-09-23	515.00	520.00	510.00	520.00	520.00	4,572,100
2026-09-22	515.00	520.00	510.00	515.00	515.00	5,948,200

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.