PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 108.00 | 109.00 | 106.00 | 107.00 | 104.54 | 481,100 |
| 2025-11-04 | 108.00 | 110.00 | 107.00 | 107.00 | 104.54 | 810,100 |
| 2025-11-03 | 111.00 | 112.00 | 107.00 | 108.00 | 105.52 | 1,323,100 |
| 2025-10-31 | 110.00 | 112.00 | 108.00 | 111.00 | 108.45 | 1,710,200 |
| 2025-10-30 | 107.00 | 113.00 | 107.00 | 107.00 | 104.54 | 4,617,900 |
| 2025-10-29 | 107.00 | 108.00 | 106.00 | 107.00 | 104.54 | 663,900 |
| 2025-10-28 | 107.00 | 108.00 | 104.00 | 107.00 | 104.54 | 841,900 |
| 2025-10-27 | 107.00 | 110.00 | 106.00 | 107.00 | 104.54 | 2,190,700 |
| 2025-10-24 | 107.00 | 117.00 | 106.00 | 108.00 | 105.52 | 10,348,800 |
| 2025-10-23 | 108.00 | 109.00 | 106.00 | 107.00 | 104.54 | 1,644,800 |
| 2025-10-22 | 105.00 | 108.00 | 104.00 | 107.00 | 104.54 | 3,489,400 |
| 2025-10-21 | 105.00 | 106.00 | 104.00 | 105.00 | 102.59 | 1,192,100 |
| 2025-10-20 | 105.00 | 107.00 | 103.00 | 103.00 | 100.63 | 1,564,000 |
| 2025-10-17 | 105.00 | 107.00 | 101.00 | 104.00 | 101.61 | 1,050,500 |
| 2025-10-16 | 103.00 | 107.00 | 103.00 | 104.00 | 101.61 | 1,334,300 |
| 2025-10-15 | 105.00 | 105.00 | 102.00 | 104.00 | 101.61 | 1,064,900 |
| 2025-10-14 | 105.00 | 112.00 | 103.00 | 103.00 | 100.63 | 3,998,200 |
| 2025-10-13 | 105.00 | 107.00 | 103.00 | 105.00 | 102.59 | 1,858,500 |
| 2025-10-10 | 110.00 | 113.00 | 105.00 | 106.00 | 103.56 | 3,510,400 |
| 2025-10-09 | 112.00 | 116.00 | 110.00 | 111.00 | 108.45 | 3,109,600 |
| 2025-10-08 | 115.00 | 120.00 | 110.00 | 112.00 | 109.43 | 6,510,700 |
| 2025-10-07 | 112.00 | 119.00 | 109.00 | 114.00 | 111.38 | 9,659,300 |
| 2025-10-06 | 107.00 | 116.00 | 106.00 | 112.00 | 109.43 | 15,037,900 |
| 2025-10-03 | 107.00 | 109.00 | 105.00 | 106.00 | 103.56 | 2,903,000 |
| 2025-10-02 | 103.00 | 109.00 | 102.00 | 107.00 | 104.54 | 6,177,400 |
| 2025-10-01 | 104.00 | 105.00 | 102.00 | 103.00 | 100.63 | 5,589,400 |
| 2025-09-30 | 102.00 | 109.00 | 102.00 | 103.00 | 100.63 | 9,880,400 |
| 2025-09-29 | 102.00 | 107.00 | 99.000 | 102.00 | 99.655 | 6,414,900 |
| 2025-09-26 | 104.00 | 105.00 | 102.00 | 104.00 | 101.61 | 3,622,900 |
| 2025-09-25 | 106.00 | 107.00 | 103.00 | 104.00 | 101.61 | 3,289,500 |
| 2025-09-24 | 104.00 | 105.00 | 100.00 | 105.00 | 102.59 | 7,485,900 |
| 2025-09-23 | 104.00 | 107.00 | 102.00 | 104.00 | 101.61 | 4,376,800 |
| 2025-09-22 | 105.00 | 109.00 | 103.00 | 104.00 | 101.61 | 3,828,800 |
| 2025-09-19 | 108.00 | 109.00 | 105.00 | 105.00 | 102.59 | 4,763,800 |
| 2025-09-18 | 109.00 | 120.00 | 106.00 | 107.00 | 104.54 | 19,448,000 |
| 2025-09-17 | 111.00 | 113.00 | 107.00 | 109.00 | 106.49 | 8,039,700 |
| 2025-09-16 | 110.00 | 116.00 | 108.00 | 110.00 | 107.47 | 13,401,500 |
| 2025-09-15 | 109.00 | 112.00 | 107.00 | 110.00 | 107.47 | 4,538,800 |
| 2025-09-12 | 108.00 | 110.00 | 106.00 | 109.00 | 106.49 | 3,203,300 |
| 2025-09-11 | 110.00 | 114.00 | 105.00 | 108.00 | 105.52 | 12,152,300 |
| 2025-09-10 | 114.00 | 117.00 | 108.00 | 110.00 | 107.47 | 6,708,300 |
| 2025-09-09 | 117.00 | 119.00 | 108.00 | 112.00 | 109.43 | 15,336,500 |
| 2025-09-08 | 106.00 | 132.00 | 106.00 | 117.00 | 114.31 | 108,066,600 |
| 2025-09-05 | 104.00 | 104.00 | 104.00 | 104.00 | 101.61 | 0 |
| 2025-09-04 | 104.00 | 137.00 | 102.00 | 104.00 | 101.61 | 208,572,100 |
| 2025-09-03 | 102.00 | 113.00 | 99.000 | 102.00 | 99.655 | 15,573,900 |
| 2025-09-02 | 101.00 | 103.00 | 101.00 | 102.00 | 99.655 | 1,717,000 |
| 2025-09-01 | 99.000 | 104.00 | 95.000 | 100.00 | 97.701 | 5,831,400 |
| 2025-08-29 | 108.00 | 108.00 | 100.00 | 102.00 | 99.655 | 10,615,700 |
| 2025-08-28 | 107.00 | 108.00 | 103.00 | 107.00 | 104.54 | 9,042,900 |
| 2025-08-27 | 109.00 | 109.00 | 106.00 | 107.00 | 104.54 | 4,590,100 |
| 2025-08-26 | 107.00 | 108.00 | 104.00 | 108.00 | 105.52 | 7,520,800 |
| 2025-08-25 | 108.00 | 111.00 | 104.00 | 107.00 | 104.54 | 7,508,400 |
| 2025-08-22 | 103.00 | 110.00 | 101.00 | 108.00 | 105.52 | 18,756,500 |
| 2025-08-21 | 102.00 | 105.00 | 100.00 | 102.00 | 99.655 | 6,014,300 |
| 2025-08-20 | 100.00 | 112.00 | 98.000 | 100.00 | 97.701 | 46,415,700 |
| 2025-08-19 | 97.000 | 101.00 | 96.000 | 100.00 | 97.701 | 4,695,600 |
| 2025-08-18 | 98.000 | 98.000 | 98.000 | 98.000 | 95.747 | 0 |
| 2025-08-15 | 102.00 | 102.00 | 98.000 | 98.000 | 95.747 | 2,674,600 |
| 2025-08-14 | 103.00 | 106.00 | 98.000 | 102.00 | 99.655 | 5,594,700 |
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.