PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 80.000 | 80.000 | 78.000 | 79.000 | 75.904 | 1,825,200 |
| 2024-10-30 | 81.000 | 81.000 | 78.000 | 79.000 | 75.904 | 2,497,300 |
| 2024-10-29 | 89.000 | 89.000 | 79.000 | 80.000 | 76.864 | 2,046,100 |
| 2024-10-28 | 83.000 | 83.000 | 79.000 | 80.000 | 76.864 | 990,200 |
| 2024-10-25 | 97.000 | 97.000 | 79.000 | 82.000 | 78.786 | 1,984,900 |
| 2024-10-24 | 82.000 | 82.000 | 79.000 | 79.000 | 75.904 | 872,700 |
| 2024-10-23 | 83.000 | 83.000 | 80.000 | 82.000 | 78.786 | 2,529,800 |
| 2024-10-22 | 90.000 | 90.000 | 80.000 | 82.000 | 78.786 | 858,700 |
| 2024-10-21 | 90.000 | 90.000 | 81.000 | 81.000 | 77.825 | 1,370,900 |
| 2024-10-18 | 91.000 | 91.000 | 82.000 | 82.000 | 78.786 | 1,290,900 |
| 2024-10-17 | 100.00 | 100.00 | 81.000 | 83.000 | 79.747 | 5,203,500 |
| 2024-10-16 | 79.000 | 83.000 | 79.000 | 82.000 | 78.786 | 11,748,600 |
| 2024-10-15 | 80.000 | 80.000 | 78.000 | 79.000 | 75.904 | 699,100 |
| 2024-10-14 | 80.000 | 80.000 | 78.000 | 79.000 | 75.904 | 900,500 |
| 2024-10-11 | 79.000 | 80.000 | 78.000 | 78.000 | 74.943 | 2,559,100 |
| 2024-10-10 | 79.000 | 79.000 | 78.000 | 78.000 | 74.943 | 1,601,700 |
| 2024-10-09 | 79.000 | 79.000 | 78.000 | 78.000 | 74.943 | 1,127,500 |
| 2024-10-08 | 80.000 | 80.000 | 78.000 | 79.000 | 75.904 | 2,537,700 |
| 2024-10-07 | 80.000 | 80.000 | 78.000 | 79.000 | 75.904 | 1,652,800 |
| 2024-10-04 | 88.000 | 88.000 | 78.000 | 79.000 | 75.904 | 1,431,500 |
| 2024-10-03 | 79.000 | 79.000 | 78.000 | 79.000 | 75.904 | 524,300 |
| 2024-10-02 | 79.000 | 79.000 | 78.000 | 78.000 | 74.943 | 3,014,100 |
| 2024-10-01 | 79.000 | 79.000 | 78.000 | 78.000 | 74.943 | 1,925,100 |
| 2024-09-30 | 79.000 | 79.000 | 78.000 | 79.000 | 75.904 | 650,000 |
| 2024-09-27 | 87.000 | 87.000 | 78.000 | 78.000 | 74.943 | 1,470,600 |
| 2024-09-26 | 79.000 | 80.000 | 78.000 | 80.000 | 76.864 | 2,746,900 |
| 2024-09-25 | 79.000 | 79.000 | 78.000 | 79.000 | 75.904 | 3,545,600 |
| 2024-09-24 | 78.000 | 79.000 | 78.000 | 79.000 | 75.904 | 2,958,500 |
| 2024-09-23 | 78.000 | 80.000 | 78.000 | 78.000 | 74.943 | 3,683,700 |
| 2024-09-20 | 79.000 | 80.000 | 78.000 | 79.000 | 75.904 | 3,082,400 |
| 2024-09-19 | 78.000 | 80.000 | 78.000 | 78.000 | 74.943 | 1,458,600 |
| 2024-09-18 | 78.000 | 79.000 | 78.000 | 78.000 | 74.943 | 1,628,400 |
| 2024-09-17 | 78.000 | 79.000 | 78.000 | 78.000 | 74.943 | 1,759,300 |
| 2024-09-13 | 79.000 | 79.000 | 78.000 | 79.000 | 75.904 | 2,704,300 |
| 2024-09-12 | 79.000 | 80.000 | 78.000 | 79.000 | 75.904 | 2,693,400 |
| 2024-09-11 | 79.000 | 80.000 | 78.000 | 79.000 | 75.904 | 3,815,600 |
| 2024-09-10 | 79.000 | 80.000 | 78.000 | 79.000 | 75.904 | 2,724,500 |
| 2024-09-09 | 80.000 | 81.000 | 79.000 | 80.000 | 76.864 | 1,657,600 |
| 2024-09-06 | 80.000 | 81.000 | 79.000 | 80.000 | 76.864 | 4,217,800 |
| 2024-09-05 | 79.000 | 79.000 | 78.000 | 79.000 | 75.904 | 5,952,500 |
| 2024-09-04 | 71.000 | 80.000 | 71.000 | 79.000 | 75.904 | 2,981,300 |
| 2024-09-03 | 80.000 | 80.000 | 78.000 | 79.000 | 75.904 | 3,754,100 |
| 2024-09-02 | 80.000 | 80.000 | 79.000 | 79.000 | 75.904 | 4,875,200 |
| 2024-08-30 | 80.000 | 81.000 | 79.000 | 80.000 | 76.864 | 3,425,600 |
| 2024-08-29 | 80.000 | 81.000 | 79.000 | 80.000 | 76.864 | 3,329,000 |
| 2024-08-28 | 80.000 | 81.000 | 80.000 | 80.000 | 76.864 | 2,798,500 |
| 2024-08-27 | 82.000 | 82.000 | 80.000 | 80.000 | 76.864 | 2,199,300 |
| 2024-08-26 | 82.000 | 83.000 | 81.000 | 82.000 | 78.786 | 2,215,800 |
| 2024-08-23 | 80.000 | 84.000 | 79.000 | 82.000 | 78.786 | 7,649,700 |
| 2024-08-22 | 80.000 | 81.000 | 79.000 | 80.000 | 76.864 | 5,707,900 |
| 2024-08-21 | 80.000 | 81.000 | 80.000 | 80.000 | 76.864 | 2,505,800 |
| 2024-08-20 | 80.000 | 81.000 | 80.000 | 81.000 | 77.825 | 5,470,200 |
| 2024-08-19 | 80.000 | 81.000 | 80.000 | 80.000 | 76.864 | 3,977,300 |
| 2024-08-16 | 80.000 | 82.000 | 80.000 | 80.000 | 76.864 | 2,721,400 |
| 2024-08-15 | 81.000 | 82.000 | 80.000 | 81.000 | 77.825 | 4,096,100 |
| 2024-08-14 | 82.000 | 82.000 | 81.000 | 81.000 | 77.825 | 4,174,200 |
| 2024-08-13 | 83.000 | 85.000 | 81.000 | 81.000 | 77.825 | 3,096,600 |
| 2024-08-12 | 82.000 | 83.000 | 81.000 | 82.000 | 78.786 | 2,857,400 |
| 2024-08-09 | 82.000 | 84.000 | 81.000 | 81.000 | 77.825 | 4,146,600 |
| 2024-08-08 | 82.000 | 83.000 | 81.000 | 81.000 | 77.825 | 5,746,200 |
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.