Jakarta - Delayed Quote
IDR
PT Bank Pembangunan Daerah Jawa Timur Tbk (BJTM.JK)
494.00
0.00
(0.00%)
At close: 4:14:32 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
494.00
496.00
490.00
494.00
494.00
6,117,700
Oct 29, 2026
496.00
500.00
492.00
494.00
494.00
5,330,800
Oct 28, 2026
498.00
500.00
492.00
496.00
496.00
8,233,500
Oct 27, 2026
500.00
505.00
492.00
498.00
498.00
7,933,400
Oct 26, 2026
500.00
505.00
498.00
500.00
500.00
6,717,400
Oct 23, 2026
500.00
505.00
498.00
500.00
500.00
5,374,400
Oct 22, 2026
500.00
505.00
492.00
500.00
500.00
7,459,200
Oct 21, 2026
500.00
505.00
494.00
500.00
500.00
8,783,500
Oct 20, 2026
474.00
505.00
474.00
500.00
500.00
20,279,200
Oct 19, 2026
484.00
486.00
466.00
472.00
472.00
21,656,500
Oct 16, 2026
494.00
510.00
482.00
488.00
488.00
48,992,700
Oct 15, 2026
510.00
510.00
505.00
510.00
510.00
7,962,300
Oct 14, 2026
510.00
515.00
505.00
510.00
510.00
5,565,700
Oct 13, 2026
510.00
510.00
505.00
510.00
510.00
4,853,900
Oct 12, 2026
515.00
515.00
510.00
510.00
510.00
5,885,100
Oct 9, 2026
510.00
515.00
510.00
515.00
515.00
1,059,300
Oct 8, 2026
515.00
515.00
510.00
510.00
510.00
2,323,100
Oct 7, 2026
515.00
520.00
510.00
515.00
515.00
1,400,200
Oct 6, 2026
510.00
515.00
510.00
515.00
515.00
1,845,500
Oct 5, 2026
510.00
515.00
510.00
510.00
510.00
2,653,800
Oct 2, 2026
510.00
515.00
505.00
510.00
510.00
3,238,100
Oct 1, 2026
510.00
515.00
505.00
510.00
510.00
5,392,000
Sep 30, 2026
515.00
515.00
510.00
510.00
510.00
5,912,700
Sep 29, 2026
510.00
515.00
505.00
515.00
515.00
5,309,400
Sep 28, 2026
510.00
515.00
505.00
510.00
510.00
11,170,600
Sep 25, 2026
515.00
520.00
510.00
510.00
510.00
4,675,400
Sep 24, 2026
515.00
520.00
515.00
515.00
515.00
4,941,500
Sep 23, 2026
515.00
520.00
510.00
520.00
520.00
4,572,100
Sep 22, 2026
515.00
520.00
510.00
515.00
515.00
5,948,200
Sep 21, 2026
520.00
525.00
515.00
515.00
515.00
9,784,600
Sep 18, 2026
525.00
525.00
520.00
520.00
520.00
2,097,000
Sep 17, 2026
520.00
525.00
520.00
520.00
520.00
1,972,900
Sep 16, 2026
525.00
530.00
520.00
520.00
520.00
6,221,400
Sep 15, 2026
525.00
525.00
520.00
520.00
520.00
2,700,900
Sep 14, 2026
520.00
525.00
515.00
525.00
525.00
10,561,600
Sep 11, 2026
525.00
530.00
520.00
520.00
520.00
9,111,200
Sep 10, 2026
530.00
535.00
525.00
525.00
525.00
4,929,400
Sep 9, 2026
530.00
535.00
525.00
530.00
530.00
5,849,800
Sep 8, 2026
530.00
535.00
525.00
530.00
530.00
2,893,100
Sep 7, 2026
530.00
530.00
525.00
530.00
530.00
6,702,200
Sep 4, 2026
530.00
530.00
525.00
530.00
530.00
3,734,200
Sep 3, 2026
530.00
530.00
525.00
530.00
530.00
4,266,500
Sep 2, 2026
530.00
530.00
525.00
525.00
525.00
2,997,900
Sep 1, 2026
525.00
530.00
520.00
530.00
530.00
6,073,600
Aug 31, 2026
520.00
525.00
520.00
525.00
525.00
3,451,500
Aug 28, 2026
520.00
525.00
515.00
520.00
520.00
3,229,700
Aug 27, 2026
520.00
520.00
515.00
520.00
520.00
4,774,300
Aug 26, 2026
520.00
520.00
515.00
520.00
520.00
4,757,600
Aug 24, 2026
520.00
520.00
515.00
520.00
520.00
5,343,800
Aug 21, 2026
520.00
525.00
515.00
520.00
520.00
7,365,700
Aug 20, 2026
515.00
520.00
515.00
520.00
520.00
3,144,500
Aug 19, 2026
515.00
520.00
515.00
515.00
515.00
3,438,400
Aug 18, 2026
515.00
520.00
510.00
515.00
515.00
3,977,900
Aug 14, 2026
515.00
515.00
510.00
515.00
515.00
3,860,000
Aug 13, 2026
515.00
515.00
510.00
515.00
515.00
3,074,100
Aug 12, 2026
515.00
515.00
510.00
515.00
515.00
3,841,900
Aug 11, 2026
520.00
520.00
510.00
510.00
510.00
7,505,900
Aug 10, 2026
520.00
525.00
510.00
515.00
515.00
19,556,500
Aug 7, 2026
520.00
520.00
515.00
520.00
520.00
5,412,600
Aug 6, 2026
520.00
520.00
515.00
520.00
520.00
3,192,300
Aug 5, 2026
520.00
520.00
515.00
520.00
520.00
6,507,800
Aug 4, 2026
515.00
520.00
515.00
515.00
515.00
1,690,400
Aug 3, 2026
520.00
525.00
510.00
515.00
515.00
8,554,200
Jul 31, 2026
520.00
520.00
515.00
520.00
520.00
6,020,800
Jul 30, 2026
510.00
520.00
510.00
520.00
520.00
6,433,100
Jul 29, 2026
515.00
520.00
510.00
510.00
510.00
2,443,400
Jul 28, 2026
515.00
520.00
510.00
515.00
515.00
3,851,500
Jul 27, 2026
520.00
520.00
510.00
515.00
515.00
9,793,500
Jul 24, 2026
525.00
525.00
515.00
520.00
520.00
7,102,300
Jul 23, 2026
525.00
530.00
525.00
525.00
525.00
6,407,700
Jul 22, 2026
530.00
535.00
520.00
525.00
525.00
5,054,900
Jul 21, 2026
530.00
535.00
525.00
530.00
530.00
5,087,900
Jul 20, 2026
525.00
535.00
525.00
530.00
530.00
6,487,400
Jul 17, 2026
520.00
530.00
515.00
525.00
525.00
14,782,600
Jul 16, 2026
510.00
520.00
510.00
515.00
515.00
6,069,700
Jul 15, 2026
510.00
515.00
510.00
510.00
510.00
3,865,300
Jul 14, 2026
515.00
515.00
505.00
510.00
510.00
5,820,000
Jul 13, 2026
505.00
515.00
505.00
515.00
515.00
7,894,100
Jul 10, 2026
510.00
515.00
500.00
510.00
510.00
15,001,300
Jul 9, 2026
510.00
510.00
505.00
510.00
510.00
3,309,700
Jul 8, 2026
510.00
515.00
505.00
510.00
510.00
6,324,800
Jul 7, 2026
505.00
515.00
505.00
515.00
515.00
3,711,200
Jul 6, 2026
510.00
510.00
505.00
505.00
505.00
3,657,000
Jul 3, 2026
510.00
515.00
505.00
510.00
510.00
3,400,500
Jul 2, 2026
505.00
510.00
500.00
505.00
505.00
5,770,300
Jul 1, 2026
505.00
510.00
500.00
505.00
505.00
6,923,000
Jun 30, 2026
510.00
510.00
500.00
505.00
505.00
8,674,200
Jun 29, 2026
515.00
515.00
505.00
510.00
510.00
3,188,200
Jun 26, 2026
510.00
515.00
505.00
510.00
510.00
7,982,600
Jun 25, 2026
510.00
515.00
505.00
510.00
510.00
2,538,700
Jun 24, 2026
515.00
520.00
505.00
510.00
510.00
5,237,700
Jun 23, 2026
515.00
515.00
510.00
515.00
515.00
2,220,000
Jun 22, 2026
515.00
520.00
510.00
515.00
515.00
2,568,100
Jun 19, 2026
520.00
525.00
510.00
510.00
510.00
4,851,600
Jun 18, 2026
520.00
525.00
515.00
520.00
520.00
4,278,300
Jun 17, 2026
525.00
530.00
515.00
520.00
520.00
11,290,600
Jun 15, 2026
515.00
530.00
515.00
525.00
525.00
16,480,700
Jun 12, 2026
510.00
515.00
505.00
515.00
515.00
4,038,100
Jun 11, 2026
510.00
515.00
505.00
505.00
505.00
10,172,300
Jun 10, 2026
500.00
515.00
500.00
510.00
510.00
13,409,500
Jun 9, 2026
492.00
505.00
488.00
500.00
500.00
14,797,200
Jun 8, 2026
498.00
500.00
492.00
492.00
492.00
22,682,000
Jun 5, 2026
510.00
510.00
498.00
500.00
500.00
14,346,400
Jun 4, 2026
515.00
515.00
496.00
505.00
505.00
28,826,100
Jun 3, 2026
525.00
525.00
505.00
515.00
515.00
17,288,500
Jun 2, 2026
525.00
525.00
515.00
525.00
525.00
13,295,800
May 29, 2026
525.00
530.00
520.00
520.00
520.00
11,555,800
May 26, 2026
525.00
530.00
520.00
520.00
520.00
7,565,300
May 25, 2026
520.00
525.00
515.00
525.00
525.00
10,631,900
May 22, 2026
515.00
520.00
510.00
515.00
515.00
8,905,600
May 21, 2026
515.00
520.00
510.00
515.00
515.00
15,868,100
May 20, 2026
515.00
520.00
510.00
510.00
510.00
11,051,500
May 19, 2026
56.62
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
525.00
525.00
510.00
515.00
515.00
37,741,100
May 18, 2026
590.00
590.00
575.00
580.00
523.38
56,594,600
May 13, 2026
590.00
590.00
580.00
585.00
527.89
28,325,200
May 12, 2026
595.00
600.00
580.00
590.00
532.40
30,086,800
May 11, 2026
605.00
605.00
590.00
595.00
536.92
20,030,100
May 8, 2026
600.00
605.00
595.00
605.00
545.94
21,704,200
May 7, 2026
590.00
600.00
585.00
595.00
536.92
25,587,000
May 6, 2026
590.00
595.00
580.00
590.00
532.40
20,300,900
May 5, 2026
585.00
590.00
580.00
590.00
532.40
6,663,000
May 4, 2026
580.00
590.00
580.00
585.00
527.89
14,514,900
Apr 30, 2026
585.00
585.00
575.00
580.00
523.38
8,692,100
Apr 29, 2026
575.00
585.00
575.00
580.00
523.38
5,924,200
Apr 28, 2026
575.00
580.00
575.00
575.00
518.87
3,633,300
Apr 27, 2026
580.00
580.00
570.00
575.00
518.87
8,110,300
Apr 24, 2026
590.00
595.00
580.00
580.00
523.38
13,309,600
Apr 23, 2026
600.00
600.00
590.00
595.00
536.92
7,772,000
Apr 22, 2026
595.00
605.00
590.00
600.00
541.43
18,280,100
Apr 21, 2026
580.00
595.00
580.00
595.00
536.92
12,165,300
Apr 20, 2026
585.00
590.00
580.00
580.00
523.38
7,441,000
Apr 17, 2026
585.00
590.00
585.00
585.00
527.89
3,157,700
Apr 16, 2026
590.00
590.00
585.00
590.00
532.40
6,733,200
Apr 15, 2026
590.00
590.00
580.00
585.00
527.89
5,561,900
Apr 14, 2026
585.00
590.00
580.00
585.00
527.89
6,911,700
Apr 13, 2026
575.00
585.00
570.00
580.00
523.38
7,313,900
Apr 10, 2026
575.00
580.00
575.00
575.00
518.87
3,378,900
Apr 9, 2026
580.00
580.00
570.00
575.00
518.87
11,058,400
Apr 8, 2026
570.00
585.00
570.00
580.00
523.38
14,928,200
Apr 7, 2026
570.00
575.00
565.00
565.00
509.84
6,010,800
Apr 6, 2026
570.00
575.00
565.00
570.00
514.36
4,070,600
Apr 2, 2026
570.00
575.00
565.00
570.00
514.36
6,010,500
Apr 1, 2026
575.00
580.00
570.00
570.00
514.36
6,902,800
Mar 31, 2026
570.00
580.00
570.00
570.00
514.36
12,808,500
Mar 30, 2026
555.00
560.00
555.00
560.00
505.33
4,656,800
Mar 27, 2026
565.00
565.00
555.00
555.00
500.82
9,439,200
Mar 26, 2026
570.00
570.00
560.00
565.00
509.84
3,484,700
Mar 25, 2026
555.00
570.00
555.00
565.00
509.84
8,138,000
Mar 17, 2026
555.00
565.00
550.00
560.00
505.33
6,319,900
Mar 16, 2026
550.00
560.00
545.00
555.00
500.82
19,967,200
Mar 13, 2026
570.00
570.00
555.00
560.00
505.33
5,556,800
Mar 12, 2026
565.00
570.00
560.00
565.00
509.84
4,491,800
Mar 11, 2026
565.00
570.00
565.00
565.00
509.84
2,924,900
Mar 10, 2026
560.00
570.00
560.00
565.00
509.84
7,188,700
Mar 9, 2026
565.00
565.00
555.00
555.00
500.82
18,450,700
Mar 6, 2026
570.00
575.00
565.00
575.00
518.87
11,582,800
Mar 5, 2026
565.00
580.00
565.00
575.00
518.87
9,301,300
Mar 4, 2026
580.00
580.00
560.00
560.00
505.33
22,423,900
Mar 3, 2026
575.00
585.00
575.00
580.00
523.38
7,169,300
Mar 2, 2026
580.00
585.00
570.00
575.00
518.87
24,359,000
Feb 27, 2026
590.00
595.00
585.00
590.00
532.40
6,857,100
Feb 26, 2026
600.00
600.00
585.00
590.00
532.40
15,780,500
Feb 25, 2026
600.00
605.00
590.00
600.00
541.43
19,227,300
Feb 24, 2026
590.00
605.00
585.00
595.00
536.92
23,352,100
Feb 23, 2026
585.00
590.00
580.00
590.00
532.40
11,921,000
Feb 20, 2026
575.00
585.00
575.00
585.00
527.89
14,584,000
Feb 19, 2026
580.00
580.00
575.00
575.00
518.87
4,536,400
Feb 18, 2026
580.00
580.00
570.00
580.00
523.38
3,794,800
Feb 13, 2026
580.00
580.00
570.00
580.00
523.38
9,359,100
Feb 12, 2026
580.00
585.00
575.00
580.00
523.38
7,008,100
Feb 11, 2026
570.00
580.00
570.00
580.00
523.38
16,717,100
Feb 10, 2026
565.00
575.00
565.00
570.00
514.36
6,501,700
Feb 9, 2026
570.00
570.00
565.00
570.00
514.36
11,413,900
Feb 6, 2026
565.00
570.00
560.00
570.00
514.36
10,429,700
Feb 5, 2026
570.00
575.00
565.00
570.00
514.36
13,160,500
Feb 4, 2026
570.00
570.00
560.00
570.00
514.36
12,353,700
Feb 3, 2026
550.00
565.00
550.00
565.00
509.84
15,487,800
Feb 2, 2026
555.00
560.00
545.00
555.00
500.82
19,400,300
Jan 30, 2026
550.00
555.00
545.00
555.00
500.82
8,034,500
Jan 29, 2026
550.00
555.00
510.00
545.00
491.80
56,584,200
Jan 28, 2026
555.00
560.00
540.00
550.00
496.31
30,054,900
Jan 27, 2026
565.00
565.00
555.00
560.00
505.33
14,185,100
Jan 26, 2026
570.00
575.00
555.00
565.00
509.84
12,494,000
Jan 23, 2026
575.00
575.00
565.00
570.00
514.36
7,328,400
Jan 22, 2026
570.00
575.00
565.00
570.00
514.36
6,527,500
Jan 21, 2026
570.00
575.00
560.00
570.00
514.36
19,991,400
Jan 20, 2026
575.00
580.00
570.00
570.00
514.36
9,665,800
Jan 19, 2026
580.00
585.00
570.00
575.00
518.87
13,358,000
Jan 15, 2026
565.00
585.00
560.00
580.00
523.38
32,541,000
Jan 14, 2026
555.00
570.00
555.00
565.00
509.84
16,567,000
Jan 13, 2026
555.00
565.00
555.00
555.00
500.82
7,953,300
Jan 12, 2026
560.00
565.00
555.00
555.00
500.82
13,848,500
Jan 9, 2026
555.00
560.00
555.00
560.00
505.33
5,400,900
Jan 8, 2026
555.00
565.00
555.00
555.00
500.82
14,083,300
Jan 7, 2026
550.00
560.00
545.00
555.00
500.82
20,995,200
Jan 6, 2026
550.00
550.00
545.00
550.00
496.31
10,433,300
Jan 5, 2026
545.00
550.00
540.00
550.00
496.31
13,770,500
Jan 2, 2026
540.00
545.00
540.00
545.00
491.80
3,414,500
Dec 30, 2025
535.00
545.00
535.00
540.00
487.28
11,332,600
Dec 29, 2025
540.00
540.00
535.00
535.00
482.77
5,383,800
Dec 24, 2025
540.00
545.00
535.00
535.00
482.77
6,599,800
Dec 23, 2025
540.00
545.00
540.00
540.00
487.28
2,744,900
Dec 22, 2025
540.00
545.00
540.00
540.00
487.28
3,972,200
Dec 19, 2025
540.00
545.00
535.00
540.00
487.28
16,101,100
Dec 18, 2025
540.00
545.00
540.00
540.00
487.28
3,474,300
Dec 17, 2025
540.00
545.00
535.00
540.00
487.28
3,805,800
Dec 16, 2025
540.00
545.00
535.00
540.00
487.28
7,009,300
Dec 15, 2025
535.00
540.00
530.00
540.00
487.28
10,497,600
Dec 12, 2025
540.00
540.00
530.00
535.00
482.77
8,554,900
Dec 11, 2025
545.00
545.00
535.00
535.00
482.77
14,655,000
Dec 10, 2025
545.00
545.00
540.00
545.00
491.80
3,172,800
Dec 9, 2025
545.00
550.00
540.00
545.00
491.80
6,158,800
Dec 8, 2025
545.00
550.00
540.00
545.00
491.80
4,560,900
Dec 5, 2025
545.00
550.00
540.00
545.00
491.80
7,760,100
Dec 4, 2025
540.00
545.00
540.00
545.00
491.80
5,949,400
Dec 3, 2025
540.00
545.00
540.00
540.00
487.28
4,621,000
Dec 2, 2025
540.00
545.00
540.00
540.00
487.28
3,376,200
Dec 1, 2025
545.00
545.00
540.00
540.00
487.28
3,945,600
Nov 28, 2025
545.00
545.00
540.00
545.00
491.80
5,310,500
Nov 27, 2025
550.00
550.00
540.00
545.00
491.80
7,231,200
Nov 26, 2025
550.00
550.00
545.00
550.00
496.31
4,180,600
Nov 25, 2025
550.00
555.00
545.00
550.00
496.31
4,697,800
Nov 24, 2025
545.00
560.00
540.00
550.00
496.31
14,077,000
Nov 21, 2025
550.00
550.00
540.00
545.00
491.80
11,315,200
Nov 20, 2025
545.00
550.00
540.00
545.00
491.80
4,633,100
Nov 19, 2025
545.00
550.00
540.00
545.00
491.80
8,837,200
Nov 18, 2025
550.00
555.00
540.00
550.00
496.31
12,731,200
Nov 17, 2025
545.00
555.00
540.00
550.00
496.31
12,595,600
Nov 14, 2025
545.00
545.00
540.00
545.00
491.80
9,008,000
Nov 13, 2025
545.00
545.00
540.00
545.00
491.80
4,178,600
Nov 12, 2025
545.00
545.00
540.00
540.00
487.28
9,423,000
Nov 11, 2025
545.00
545.00
540.00
545.00
491.80
7,190,100
Nov 10, 2025
545.00
550.00
540.00
545.00
491.80
11,794,500
Nov 7, 2025
545.00
550.00
545.00
545.00
491.80
7,529,500
Nov 6, 2025
550.00
550.00
545.00
545.00
491.80
5,215,300
Nov 5, 2025
545.00
550.00
540.00
550.00
496.31
9,054,100
Nov 4, 2025
545.00
550.00
545.00
545.00
491.80
8,267,000
Nov 3, 2025
550.00
550.00
540.00
545.00
491.80
11,288,100
