PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 94.000 | 95.000 | 92.000 | 93.000 | 90.862 | 592,900 |
| 2026-05-01 | 94.000 | 94.000 | 94.000 | 94.000 | 91.839 | 0 |
| 2026-04-30 | 96.000 | 99.000 | 93.000 | 94.000 | 91.839 | 1,933,600 |
| 2026-04-29 | 95.000 | 97.000 | 93.000 | 94.000 | 91.839 | 882,000 |
| 2026-04-28 | 94.000 | 96.000 | 92.000 | 94.000 | 91.839 | 1,141,700 |
| 2026-04-27 | 97.000 | 97.000 | 94.000 | 94.000 | 91.839 | 257,100 |
| 2026-04-24 | 98.000 | 101.00 | 91.000 | 95.000 | 92.816 | 1,453,700 |
| 2026-04-23 | 94.000 | 102.00 | 94.000 | 98.000 | 95.747 | 5,244,300 |
| 2026-04-22 | 96.000 | 96.000 | 94.000 | 94.000 | 91.839 | 391,200 |
| 2026-04-21 | 95.000 | 95.000 | 93.000 | 95.000 | 92.816 | 487,500 |
| 2026-04-20 | 97.000 | 97.000 | 92.000 | 93.000 | 90.862 | 647,000 |
| 2026-04-17 | 102.00 | 102.00 | 92.000 | 95.000 | 92.816 | 1,690,200 |
| 2026-04-16 | 96.000 | 103.00 | 96.000 | 96.000 | 93.793 | 8,018,500 |
| 2026-04-15 | 99.000 | 99.000 | 95.000 | 96.000 | 93.793 | 1,946,800 |
| 2026-04-14 | 92.000 | 99.000 | 92.000 | 97.000 | 94.770 | 2,083,500 |
| 2026-04-13 | 92.000 | 94.000 | 89.000 | 92.000 | 89.885 | 1,551,100 |
| 2026-04-10 | 94.000 | 98.000 | 92.000 | 92.000 | 89.885 | 1,875,100 |
| 2026-04-09 | 97.000 | 97.000 | 91.000 | 93.000 | 90.862 | 2,978,800 |
| 2026-04-08 | 82.000 | 102.00 | 82.000 | 97.000 | 94.770 | 30,922,600 |
| 2026-04-07 | 83.000 | 85.000 | 81.000 | 82.000 | 80.115 | 825,600 |
| 2026-04-06 | 84.000 | 85.000 | 80.000 | 83.000 | 81.092 | 3,528,300 |
| 2026-04-02 | 87.000 | 110.00 | 84.000 | 84.000 | 82.069 | 42,020,600 |
| 2026-04-01 | 87.000 | 88.000 | 85.000 | 86.000 | 84.023 | 181,300 |
| 2026-03-31 | 87.000 | 88.000 | 84.000 | 86.000 | 84.023 | 446,500 |
| 2026-03-30 | 88.000 | 89.000 | 84.000 | 87.000 | 85.000 | 325,500 |
| 2026-03-27 | 86.000 | 89.000 | 83.000 | 89.000 | 86.954 | 204,200 |
| 2026-03-26 | 89.000 | 89.000 | 85.000 | 85.000 | 83.046 | 365,400 |
| 2026-03-25 | 83.000 | 92.000 | 81.000 | 89.000 | 86.954 | 834,700 |
| 2026-03-17 | 82.000 | 84.000 | 78.000 | 84.000 | 82.069 | 889,900 |
| 2026-03-16 | 78.000 | 94.000 | 74.000 | 80.000 | 78.161 | 10,267,500 |
| 2026-03-13 | 86.000 | 86.000 | 78.000 | 80.000 | 78.161 | 1,728,400 |
| 2026-03-12 | 88.000 | 88.000 | 85.000 | 85.000 | 83.046 | 633,400 |
| 2026-03-11 | 92.000 | 92.000 | 86.000 | 88.000 | 85.977 | 918,600 |
| 2026-03-10 | 93.000 | 93.000 | 86.000 | 90.000 | 87.931 | 4,118,200 |
| 2026-03-09 | 100.00 | 110.00 | 88.000 | 93.000 | 90.862 | 16,023,300 |
| 2026-03-06 | 100.00 | 104.00 | 96.000 | 102.00 | 99.655 | 1,633,100 |
| 2026-03-05 | 101.00 | 105.00 | 101.00 | 103.00 | 100.63 | 405,900 |
| 2026-03-04 | 103.00 | 105.00 | 92.000 | 100.00 | 97.701 | 2,082,000 |
| 2026-03-03 | 104.00 | 114.00 | 102.00 | 103.00 | 100.63 | 14,743,900 |
| 2026-03-02 | 102.00 | 107.00 | 102.00 | 103.00 | 100.63 | 1,693,500 |
| 2026-02-27 | 107.00 | 107.00 | 104.00 | 107.00 | 104.54 | 494,900 |
| 2026-02-26 | 110.00 | 110.00 | 105.00 | 107.00 | 104.54 | 1,110,700 |
| 2026-02-25 | 108.00 | 110.00 | 103.00 | 109.00 | 106.49 | 1,431,300 |
| 2026-02-24 | 108.00 | 109.00 | 105.00 | 106.00 | 103.56 | 962,000 |
| 2026-02-23 | 109.00 | 109.00 | 106.00 | 108.00 | 105.52 | 1,083,800 |
| 2026-02-20 | 106.00 | 109.00 | 105.00 | 109.00 | 106.49 | 990,100 |
| 2026-02-19 | 105.00 | 109.00 | 102.00 | 107.00 | 104.54 | 2,413,000 |
| 2026-02-18 | 104.00 | 108.00 | 104.00 | 105.00 | 102.59 | 943,800 |
| 2026-02-13 | 104.00 | 106.00 | 102.00 | 104.00 | 101.61 | 975,100 |
| 2026-02-12 | 104.00 | 105.00 | 102.00 | 104.00 | 101.61 | 1,163,500 |
| 2026-02-11 | 104.00 | 107.00 | 99.000 | 104.00 | 101.61 | 4,134,600 |
| 2026-02-10 | 105.00 | 106.00 | 101.00 | 103.00 | 100.63 | 1,961,400 |
| 2026-02-09 | 103.00 | 106.00 | 101.00 | 104.00 | 101.61 | 1,271,800 |
| 2026-02-06 | 110.00 | 110.00 | 102.00 | 102.00 | 99.655 | 3,507,300 |
| 2026-02-05 | 115.00 | 117.00 | 108.00 | 109.00 | 106.49 | 4,468,700 |
| 2026-02-04 | 102.00 | 122.00 | 102.00 | 107.00 | 104.54 | 19,809,600 |
| 2026-02-03 | 104.00 | 106.00 | 91.000 | 101.00 | 98.678 | 9,484,900 |
| 2026-02-02 | 107.00 | 111.00 | 100.00 | 104.00 | 101.61 | 2,425,400 |
| 2026-01-30 | 106.00 | 115.00 | 105.00 | 107.00 | 104.54 | 2,576,300 |
| 2026-01-29 | 109.00 | 109.00 | 94.000 | 106.00 | 103.56 | 6,236,600 |
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.