PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 115.00 | 115.00 | 101.00 | 110.00 | 107.47 | 13,033,000 |
| 2026-01-27 | 125.00 | 126.00 | 115.00 | 118.00 | 115.29 | 10,801,200 |
| 2026-01-26 | 114.00 | 127.00 | 112.00 | 125.00 | 122.13 | 14,084,000 |
| 2026-01-23 | 117.00 | 117.00 | 114.00 | 115.00 | 112.36 | 2,504,200 |
| 2026-01-22 | 115.00 | 120.00 | 113.00 | 116.00 | 113.33 | 3,765,100 |
| 2026-01-21 | 117.00 | 118.00 | 114.00 | 114.00 | 111.38 | 1,247,500 |
| 2026-01-20 | 113.00 | 123.00 | 113.00 | 118.00 | 115.29 | 7,371,200 |
| 2026-01-19 | 114.00 | 115.00 | 113.00 | 113.00 | 110.40 | 1,080,200 |
| 2026-01-16 | 114.00 | 114.00 | 114.00 | 114.00 | 111.38 | 0 |
| 2026-01-15 | 115.00 | 115.00 | 111.00 | 114.00 | 111.38 | 1,697,500 |
| 2026-01-14 | 114.00 | 115.00 | 111.00 | 113.00 | 110.40 | 1,084,500 |
| 2026-01-13 | 113.00 | 116.00 | 112.00 | 114.00 | 111.38 | 2,080,200 |
| 2026-01-12 | 113.00 | 114.00 | 111.00 | 113.00 | 110.40 | 1,142,300 |
| 2026-01-09 | 114.00 | 116.00 | 109.00 | 113.00 | 110.40 | 2,201,900 |
| 2026-01-08 | 119.00 | 119.00 | 113.00 | 115.00 | 112.36 | 2,138,900 |
| 2026-01-07 | 116.00 | 120.00 | 114.00 | 117.00 | 114.31 | 2,231,400 |
| 2026-01-06 | 115.00 | 124.00 | 114.00 | 116.00 | 113.33 | 6,936,100 |
| 2026-01-05 | 112.00 | 117.00 | 110.00 | 115.00 | 112.36 | 2,068,300 |
| 2026-01-02 | 113.00 | 115.00 | 108.00 | 114.00 | 111.38 | 2,241,100 |
| 2026-01-01 | 113.00 | 113.00 | 113.00 | 113.00 | 110.40 | 0 |
| 2025-12-31 | 113.00 | 113.00 | 113.00 | 113.00 | 110.40 | 0 |
| 2025-12-30 | 111.00 | 114.00 | 110.00 | 113.00 | 110.40 | 1,496,900 |
| 2025-12-29 | 112.00 | 114.00 | 109.00 | 111.00 | 108.45 | 1,396,700 |
| 2025-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | 110.40 | 0 |
| 2025-12-25 | 113.00 | 113.00 | 113.00 | 113.00 | 110.40 | 0 |
| 2025-12-24 | 112.00 | 116.00 | 111.00 | 113.00 | 110.40 | 792,300 |
| 2025-12-23 | 114.00 | 115.00 | 112.00 | 112.00 | 109.43 | 1,708,000 |
| 2025-12-22 | 114.00 | 116.00 | 111.00 | 114.00 | 111.38 | 1,891,100 |
| 2025-12-19 | 121.00 | 121.00 | 112.00 | 114.00 | 111.38 | 2,480,000 |
| 2025-12-18 | 115.00 | 125.00 | 114.00 | 119.00 | 116.26 | 7,176,000 |
| 2025-12-17 | 113.00 | 116.00 | 113.00 | 114.00 | 111.38 | 1,947,900 |
| 2025-12-16 | 111.00 | 114.00 | 111.00 | 113.00 | 110.40 | 734,700 |
| 2025-12-15 | 115.00 | 117.00 | 111.00 | 111.00 | 108.45 | 1,571,700 |
| 2025-12-12 | 113.00 | 118.00 | 110.00 | 115.00 | 112.36 | 1,804,900 |
| 2025-12-11 | 113.00 | 119.00 | 112.00 | 113.00 | 110.40 | 5,569,300 |
| 2025-12-10 | 124.00 | 124.00 | 119.00 | 119.00 | 116.26 | 3,580,600 |
| 2025-12-09 | 117.00 | 128.00 | 114.00 | 124.00 | 121.15 | 9,987,100 |
| 2025-12-08 | 118.00 | 119.00 | 115.00 | 117.00 | 114.31 | 3,303,800 |
| 2025-12-05 | 126.00 | 128.00 | 115.00 | 119.00 | 116.26 | 8,717,700 |
| 2025-12-04 | 115.00 | 137.00 | 115.00 | 124.00 | 121.15 | 69,920,400 |
| 2025-12-03 | 111.00 | 113.00 | 110.00 | 113.00 | 110.40 | 1,820,900 |
| 2025-12-02 | 112.00 | 113.00 | 110.00 | 111.00 | 108.45 | 1,833,900 |
| 2025-12-01 | 110.00 | 112.00 | 108.00 | 111.00 | 108.45 | 3,129,000 |
| 2025-11-28 | 109.00 | 113.00 | 107.00 | 109.00 | 106.49 | 2,321,300 |
| 2025-11-27 | 109.00 | 113.00 | 107.00 | 108.00 | 105.52 | 3,014,100 |
| 2025-11-26 | 109.00 | 109.00 | 107.00 | 109.00 | 106.49 | 1,268,500 |
| 2025-11-25 | 108.00 | 109.00 | 107.00 | 109.00 | 106.49 | 1,761,700 |
| 2025-11-24 | 108.00 | 109.00 | 106.00 | 109.00 | 106.49 | 1,868,900 |
| 2025-11-21 | 109.00 | 110.00 | 107.00 | 107.00 | 104.54 | 1,257,800 |
| 2025-11-20 | 109.00 | 109.00 | 107.00 | 109.00 | 106.49 | 813,800 |
| 2025-11-19 | 109.00 | 110.00 | 107.00 | 109.00 | 106.49 | 656,900 |
| 2025-11-18 | 109.00 | 110.00 | 107.00 | 109.00 | 106.49 | 1,677,700 |
| 2025-11-17 | 108.00 | 111.00 | 107.00 | 109.00 | 106.49 | 4,689,300 |
| 2025-11-14 | 108.00 | 109.00 | 107.00 | 108.00 | 105.52 | 863,400 |
| 2025-11-13 | 110.00 | 110.00 | 107.00 | 108.00 | 105.52 | 1,926,300 |
| 2025-11-12 | 109.00 | 116.00 | 107.00 | 110.00 | 107.47 | 13,210,900 |
| 2025-11-11 | 109.00 | 110.00 | 108.00 | 109.00 | 106.49 | 559,500 |
| 2025-11-10 | 108.00 | 109.00 | 107.00 | 109.00 | 106.49 | 733,100 |
| 2025-11-07 | 108.00 | 109.00 | 107.00 | 108.00 | 105.52 | 253,800 |
| 2025-11-06 | 107.00 | 109.00 | 106.00 | 108.00 | 105.52 | 709,200 |
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.