PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 83.000 | 83.000 | 81.000 | 82.000 | 78.786 | 4,497,100 |
| 2024-08-06 | 82.000 | 86.000 | 81.000 | 83.000 | 79.747 | 13,045,700 |
| 2024-08-05 | 84.000 | 89.000 | 80.000 | 82.000 | 78.786 | 65,001,200 |
| 2024-08-02 | 80.000 | 86.000 | 79.000 | 84.000 | 80.708 | 42,995,400 |
| 2024-08-01 | 80.000 | 81.000 | 80.000 | 80.000 | 76.864 | 4,637,300 |
| 2024-07-31 | 80.000 | 82.000 | 80.000 | 80.000 | 76.864 | 5,188,800 |
| 2024-07-30 | 80.000 | 82.000 | 80.000 | 80.000 | 76.864 | 4,782,100 |
| 2024-07-29 | 81.000 | 83.000 | 80.000 | 80.000 | 76.864 | 11,129,900 |
| 2024-07-26 | 80.000 | 82.000 | 80.000 | 81.000 | 77.825 | 6,775,600 |
| 2024-07-25 | 82.000 | 83.000 | 80.000 | 80.000 | 76.864 | 13,408,100 |
| 2024-07-24 | 82.000 | 83.000 | 81.000 | 82.000 | 78.786 | 9,603,900 |
| 2024-07-23 | 88.000 | 89.000 | 82.000 | 84.000 | 80.708 | 55,399,800 |
| 2024-07-22 | 81.000 | 93.000 | 81.000 | 88.000 | 84.551 | 86,313,400 |
| 2024-07-19 | 80.000 | 85.000 | 80.000 | 82.000 | 78.786 | 10,222,700 |
| 2024-07-18 | 82.000 | 83.000 | 80.000 | 81.000 | 77.825 | 14,758,100 |
| 2024-07-17 | 83.000 | 84.000 | 82.000 | 82.000 | 78.786 | 5,015,600 |
| 2024-07-16 | 84.000 | 86.000 | 79.000 | 83.000 | 79.747 | 19,586,000 |
| 2024-07-15 | 85.000 | 86.000 | 81.000 | 84.000 | 80.708 | 19,521,600 |
| 2024-07-12 | 86.000 | 87.000 | 84.000 | 84.000 | 80.708 | 7,296,500 |
| 2024-07-11 | 86.000 | 87.000 | 84.000 | 86.000 | 82.629 | 11,431,600 |
| 2024-07-10 | 87.000 | 87.000 | 85.000 | 85.000 | 81.668 | 9,905,500 |
| 2024-07-09 | 88.000 | 90.000 | 85.000 | 86.000 | 82.629 | 15,464,800 |
| 2024-07-08 | 89.000 | 93.000 | 84.000 | 88.000 | 84.551 | 29,675,600 |
| 2024-07-05 | 93.000 | 93.000 | 89.000 | 89.000 | 85.512 | 11,556,400 |
| 2024-07-04 | 88.000 | 93.000 | 86.000 | 92.000 | 88.394 | 37,212,700 |
| 2024-07-03 | 90.000 | 90.000 | 86.000 | 88.000 | 84.551 | 8,461,400 |
| 2024-07-02 | 91.000 | 91.000 | 87.000 | 89.000 | 85.512 | 12,349,900 |
| 2024-07-01 | 92.000 | 93.000 | 86.000 | 90.000 | 86.472 | 19,416,700 |
| 2024-06-28 | 95.000 | 97.000 | 90.000 | 92.000 | 88.394 | 21,381,600 |
| 2024-06-27 | 80.000 | 99.000 | 80.000 | 90.000 | 86.472 | 125,984,500 |
| 2024-06-26 | 89.000 | 93.000 | 86.000 | 89.000 | 85.512 | 24,208,400 |
| 2024-06-25 | 90.000 | 93.000 | 88.000 | 89.000 | 85.512 | 14,668,400 |
| 2024-06-24 | 82.000 | 93.000 | 82.000 | 90.000 | 86.472 | 10,810,200 |
| 2024-06-21 | 83.000 | 95.000 | 83.000 | 91.000 | 87.433 | 40,585,900 |
| 2024-06-20 | 92.000 | 97.000 | 86.000 | 93.000 | 89.355 | 99,455,400 |
| 2024-06-19 | 80.000 | 91.000 | 76.000 | 84.000 | 80.708 | 113,424,900 |
| 2024-06-14 | 100.00 | 103.00 | 89.000 | 89.000 | 85.512 | 81,490,400 |
| 2024-06-13 | 99.000 | 106.00 | 97.000 | 102.00 | 98.002 | 134,453,100 |
| 2024-06-12 | 112.00 | 119.00 | 90.000 | 97.000 | 93.198 | 277,370,300 |
| 2024-06-11 | 120.00 | 131.00 | 110.00 | 112.00 | 107.61 | 347,882,000 |
| 2024-06-10 | 130.00 | 148.00 | 103.00 | 120.00 | 115.30 | 1,294,170,600 |
← NewerPage 10 of 10 · 581 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 2.0000 IDR |
| 2025-06-12 | 1.4100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.