Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 410.00 | 430.00 | 398.00 | 410.00 | 401.05 | 4,800 |
| 2024-05-06 | 404.00 | 418.00 | 402.00 | 408.00 | 399.09 | 1,200 |
| 2024-05-03 | 410.00 | 424.00 | 380.00 | 424.00 | 414.74 | 700 |
| 2024-05-02 | 430.00 | 430.00 | 422.00 | 422.00 | 412.79 | 1,200 |
| 2024-04-30 | 390.00 | 430.00 | 390.00 | 426.00 | 416.70 | 6,500 |
| 2024-04-29 | 406.00 | 418.00 | 390.00 | 404.00 | 395.18 | 8,500 |
| 2024-04-26 | 418.00 | 418.00 | 352.00 | 418.00 | 408.87 | 1,700 |
| 2024-04-25 | 420.00 | 420.00 | 396.00 | 420.00 | 410.83 | 300 |
| 2024-04-24 | 414.00 | 444.00 | 414.00 | 414.00 | 404.96 | 4,300 |
| 2024-04-23 | 410.00 | 414.00 | 410.00 | 414.00 | 404.96 | 1,100 |
| 2024-04-22 | 412.00 | 414.00 | 324.00 | 410.00 | 401.05 | 900 |
| 2024-04-19 | 420.00 | 420.00 | 404.00 | 414.00 | 404.96 | 1,700 |
| 2024-04-18 | 494.00 | 494.00 | 420.00 | 420.00 | 410.83 | 1,100 |
| 2024-04-17 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 100 |
| 2024-04-16 | 406.00 | 416.00 | 406.00 | 412.00 | 403.00 | 2,500 |
| 2024-04-05 | 406.00 | 436.00 | 406.00 | 420.00 | 410.83 | 6,300 |
| 2024-04-04 | 422.00 | 436.00 | 398.00 | 424.00 | 414.74 | 1,800 |
| 2024-04-03 | 438.00 | 438.00 | 406.00 | 406.00 | 397.14 | 3,900 |
| 2024-04-02 | 400.00 | 438.00 | 400.00 | 412.00 | 403.00 | 59,900 |
| 2024-04-01 | 400.00 | 400.00 | 396.00 | 400.00 | 391.27 | 12,200 |
| 2024-03-28 | 404.00 | 440.00 | 400.00 | 414.00 | 404.96 | 13,600 |
| 2024-03-27 | 394.00 | 440.00 | 394.00 | 400.00 | 391.27 | 22,400 |
| 2024-03-26 | 438.00 | 438.00 | 396.00 | 396.00 | 387.35 | 30,500 |
| 2024-03-25 | 440.00 | 440.00 | 398.00 | 400.00 | 391.27 | 15,400 |
| 2024-03-22 | 410.00 | 420.00 | 392.00 | 392.00 | 383.44 | 5,700 |
| 2024-03-21 | 384.00 | 436.00 | 384.00 | 398.00 | 389.31 | 23,300 |
| 2024-03-20 | 380.00 | 390.00 | 380.00 | 390.00 | 381.48 | 400 |
| 2024-03-19 | 390.00 | 398.00 | 380.00 | 380.00 | 371.70 | 4,200 |
| 2024-03-18 | 384.00 | 386.00 | 382.00 | 384.00 | 375.62 | 9,900 |
| 2024-03-15 | 400.00 | 400.00 | 384.00 | 384.00 | 375.62 | 200 |
| 2024-03-14 | 400.00 | 400.00 | 398.00 | 398.00 | 389.31 | 200 |
| 2024-03-13 | 398.00 | 398.00 | 396.00 | 398.00 | 389.31 | 500 |
| 2024-03-08 | 388.00 | 400.00 | 388.00 | 400.00 | 391.27 | 700 |
| 2024-03-07 | 394.00 | 394.00 | 394.00 | 394.00 | 385.40 | 2,700 |
| 2024-03-06 | 394.00 | 394.00 | 388.00 | 394.00 | 385.40 | 900 |
| 2024-03-05 | 408.00 | 448.00 | 370.00 | 388.00 | 379.53 | 2,400 |
| 2024-03-04 | 398.00 | 400.00 | 396.00 | 400.00 | 391.27 | 500 |
| 2024-03-01 | 396.00 | 402.00 | 394.00 | 400.00 | 391.27 | 3,700 |
| 2024-02-29 | 394.00 | 412.00 | 394.00 | 406.00 | 397.14 | 2,700 |
| 2024-02-28 | 396.00 | 396.00 | 396.00 | 396.00 | 387.35 | 100 |
| 2024-02-27 | 398.00 | 398.00 | 396.00 | 396.00 | 387.35 | 300 |
| 2024-02-26 | 412.00 | 412.00 | 386.00 | 386.00 | 377.57 | 1,900 |
| 2024-02-23 | 394.00 | 400.00 | 390.00 | 400.00 | 391.27 | 2,800 |
| 2024-02-22 | 394.00 | 394.00 | 394.00 | 394.00 | 385.40 | 100 |
| 2024-02-21 | 400.00 | 400.00 | 394.00 | 394.00 | 385.40 | 600 |
| 2024-02-20 | 400.00 | 400.00 | 388.00 | 388.00 | 379.53 | 200 |
| 2024-02-19 | 400.00 | 400.00 | 400.00 | 400.00 | 391.27 | 400 |
| 2024-02-16 | 380.00 | 392.00 | 380.00 | 392.00 | 383.44 | 2,000 |
| 2024-02-15 | 400.00 | 400.00 | 400.00 | 400.00 | 391.27 | 300 |
| 2024-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 391.27 | 500 |
| 2024-02-12 | 400.00 | 400.00 | 384.00 | 396.00 | 387.35 | 2,400 |
| 2024-02-07 | 400.00 | 406.00 | 398.00 | 398.00 | 389.31 | 4,100 |
| 2024-02-06 | 408.00 | 408.00 | 406.00 | 406.00 | 397.14 | 200 |
| 2024-02-05 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 100 |
| 2024-02-02 | 400.00 | 412.00 | 392.00 | 412.00 | 403.00 | 2,900 |
| 2024-02-01 | 398.00 | 408.00 | 364.00 | 400.00 | 391.27 | 22,900 |
| 2024-01-31 | 392.00 | 442.00 | 392.00 | 398.00 | 389.31 | 5,700 |
| 2024-01-30 | 400.00 | 444.00 | 392.00 | 392.00 | 383.44 | 5,200 |
| 2024-01-29 | 402.00 | 402.00 | 398.00 | 400.00 | 391.27 | 600 |
| 2024-01-26 | 402.00 | 404.00 | 398.00 | 400.00 | 391.27 | 3,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-20 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.