PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 107.00 | 108.00 | 101.00 | 103.00 | 100.63 | 6,122,600 |
| 2025-08-12 | 103.00 | 107.00 | 100.00 | 105.00 | 102.59 | 18,453,700 |
| 2025-08-11 | 104.00 | 105.00 | 100.00 | 103.00 | 100.63 | 5,647,000 |
| 2025-08-08 | 104.00 | 107.00 | 98.000 | 102.00 | 99.655 | 21,546,400 |
| 2025-08-07 | 87.000 | 104.00 | 85.000 | 101.00 | 98.678 | 75,811,400 |
| 2025-08-06 | 88.000 | 89.000 | 84.000 | 86.000 | 84.023 | 16,787,900 |
| 2025-08-05 | 87.000 | 89.000 | 84.000 | 88.000 | 85.977 | 35,575,900 |
| 2025-08-04 | 83.000 | 89.000 | 82.000 | 86.000 | 84.023 | 23,260,100 |
| 2025-08-01 | 82.000 | 85.000 | 79.000 | 82.000 | 80.115 | 9,910,900 |
| 2025-07-31 | 83.000 | 85.000 | 83.000 | 84.000 | 82.069 | 1,600,400 |
| 2025-07-30 | 84.000 | 85.000 | 82.000 | 84.000 | 82.069 | 1,877,700 |
| 2025-07-29 | 85.000 | 86.000 | 82.000 | 84.000 | 82.069 | 2,838,500 |
| 2025-07-28 | 86.000 | 87.000 | 84.000 | 85.000 | 83.046 | 1,007,100 |
| 2025-07-25 | 84.000 | 86.000 | 82.000 | 85.000 | 83.046 | 1,564,900 |
| 2025-07-24 | 85.000 | 86.000 | 83.000 | 84.000 | 82.069 | 1,195,400 |
| 2025-07-23 | 87.000 | 88.000 | 85.000 | 85.000 | 83.046 | 2,472,100 |
| 2025-07-22 | 90.000 | 90.000 | 86.000 | 88.000 | 85.977 | 1,314,300 |
| 2025-07-21 | 86.000 | 89.000 | 84.000 | 89.000 | 86.954 | 5,255,700 |
| 2025-07-18 | 93.000 | 95.000 | 84.000 | 85.000 | 83.046 | 36,941,500 |
| 2025-07-17 | 84.000 | 84.000 | 82.000 | 83.000 | 81.092 | 1,460,900 |
| 2025-07-16 | 84.000 | 86.000 | 82.000 | 83.000 | 81.092 | 4,749,700 |
| 2025-07-15 | 86.000 | 86.000 | 82.000 | 83.000 | 81.092 | 7,924,600 |
| 2025-07-14 | 82.000 | 86.000 | 80.000 | 86.000 | 84.023 | 10,790,300 |
| 2025-07-11 | 80.000 | 82.000 | 80.000 | 81.000 | 79.138 | 1,493,900 |
| 2025-07-10 | 80.000 | 80.000 | 79.000 | 80.000 | 78.161 | 1,758,300 |
| 2025-07-09 | 80.000 | 80.000 | 79.000 | 80.000 | 78.161 | 3,471,000 |
| 2025-07-08 | 79.000 | 80.000 | 79.000 | 80.000 | 78.161 | 937,100 |
| 2025-07-07 | 80.000 | 80.000 | 79.000 | 80.000 | 78.161 | 2,258,800 |
| 2025-07-04 | 80.000 | 81.000 | 79.000 | 79.000 | 77.184 | 1,144,700 |
| 2025-07-03 | 79.000 | 81.000 | 79.000 | 80.000 | 78.161 | 793,100 |
| 2025-07-02 | 80.000 | 81.000 | 79.000 | 79.000 | 77.184 | 1,646,500 |
| 2025-07-01 | 80.000 | 81.000 | 79.000 | 80.000 | 78.161 | 3,156,000 |
| 2025-06-30 | 79.000 | 81.000 | 79.000 | 80.000 | 78.161 | 2,155,700 |
| 2025-06-26 | 80.000 | 81.000 | 79.000 | 79.000 | 77.184 | 3,129,400 |
| 2025-06-25 | 82.000 | 82.000 | 80.000 | 81.000 | 79.138 | 1,750,700 |
| 2025-06-24 | 80.000 | 84.000 | 80.000 | 82.000 | 80.115 | 5,040,100 |
| 2025-06-23 | 81.000 | 82.000 | 79.000 | 80.000 | 78.161 | 5,239,100 |
| 2025-06-20 | 80.000 | 83.000 | 79.000 | 83.000 | 81.092 | 5,068,500 |
| 2025-06-19 | 81.000 | 83.000 | 79.000 | 81.000 | 79.138 | 6,567,600 |
| 2025-06-18 | 83.000 | 83.000 | 81.000 | 82.000 | 80.115 | 4,798,600 |
| 2025-06-17 | 82.000 | 84.000 | 81.000 | 82.000 | 80.115 | 3,980,900 |
| 2025-06-16 | 81.000 | 85.000 | 80.000 | 81.000 | 79.138 | 2,667,500 |
| 2025-06-13 | 85.000 | 85.000 | 81.000 | 81.000 | 79.138 | 3,725,500 |
| 2025-06-12 | 85.000 | 85.000 | 83.000 | 84.000 | 82.069 | 1,355,000 |
| 2025-06-11 | 85.000 | 89.000 | 83.000 | 85.000 | 81.668 | 9,145,100 |
| 2025-06-10 | 84.000 | 85.000 | 82.000 | 84.000 | 80.708 | 5,579,000 |
| 2025-06-05 | 87.000 | 87.000 | 82.000 | 82.000 | 78.786 | 14,135,500 |
| 2025-06-04 | 90.000 | 91.000 | 86.000 | 86.000 | 82.629 | 12,297,500 |
| 2025-06-03 | 90.000 | 94.000 | 87.000 | 90.000 | 86.472 | 10,635,500 |
| 2025-06-02 | 94.000 | 95.000 | 89.000 | 90.000 | 86.472 | 13,141,100 |
| 2025-05-28 | 88.000 | 100.00 | 84.000 | 95.000 | 91.276 | 60,328,100 |
| 2025-05-27 | 87.000 | 88.000 | 82.000 | 88.000 | 84.551 | 12,312,100 |
| 2025-05-26 | 82.000 | 86.000 | 81.000 | 86.000 | 82.629 | 17,418,900 |
| 2025-05-23 | 83.000 | 84.000 | 81.000 | 82.000 | 78.786 | 4,937,200 |
| 2025-05-22 | 74.000 | 91.000 | 70.000 | 83.000 | 79.747 | 109,587,900 |
| 2025-05-21 | 77.000 | 77.000 | 73.000 | 74.000 | 71.100 | 6,382,300 |
| 2025-05-20 | 81.000 | 81.000 | 77.000 | 77.000 | 73.982 | 6,412,800 |
| 2025-05-19 | 79.000 | 83.000 | 75.000 | 80.000 | 76.864 | 26,575,600 |
| 2025-05-16 | 72.000 | 87.000 | 72.000 | 78.000 | 74.943 | 125,516,100 |
| 2025-05-15 | 71.000 | 73.000 | 70.000 | 72.000 | 69.178 | 4,009,100 |
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.