Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 404.00 | 406.00 | 400.00 | 400.00 | 391.27 | 400 |
| 2024-01-24 | 390.00 | 408.00 | 390.00 | 404.00 | 395.18 | 1,200 |
| 2024-01-23 | 400.00 | 410.00 | 398.00 | 408.00 | 399.09 | 2,000 |
| 2024-01-22 | 412.00 | 412.00 | 398.00 | 400.00 | 391.27 | 4,900 |
| 2024-01-19 | 398.00 | 398.00 | 398.00 | 398.00 | 389.31 | 0 |
| 2024-01-18 | 400.00 | 430.00 | 370.00 | 398.00 | 389.31 | 19,500 |
| 2024-01-17 | 400.00 | 418.00 | 394.00 | 394.00 | 385.40 | 3,100 |
| 2024-01-16 | 398.00 | 406.00 | 380.00 | 396.00 | 387.35 | 5,600 |
| 2024-01-15 | 400.00 | 420.00 | 366.00 | 398.00 | 389.31 | 20,300 |
| 2024-01-12 | 416.00 | 428.00 | 384.00 | 400.00 | 391.27 | 8,600 |
| 2024-01-11 | 404.00 | 416.00 | 394.00 | 416.00 | 406.92 | 5,400 |
| 2024-01-10 | 418.00 | 418.00 | 410.00 | 416.00 | 406.92 | 3,800 |
| 2024-01-09 | 438.00 | 444.00 | 358.00 | 430.00 | 420.61 | 102,700 |
| 2024-01-08 | 438.00 | 440.00 | 438.00 | 438.00 | 428.44 | 300 |
| 2024-01-05 | 444.00 | 444.00 | 438.00 | 438.00 | 428.44 | 200 |
| 2024-01-04 | 444.00 | 444.00 | 442.00 | 442.00 | 432.35 | 600 |
| 2024-01-03 | 446.00 | 446.00 | 446.00 | 446.00 | 436.26 | 53,400 |
| 2024-01-02 | 444.00 | 450.00 | 444.00 | 444.00 | 434.31 | 5,500 |
| 2023-12-29 | 402.00 | 444.00 | 402.00 | 444.00 | 434.31 | 7,500 |
| 2023-12-28 | 410.00 | 430.00 | 406.00 | 430.00 | 420.61 | 3,100 |
| 2023-12-27 | 402.00 | 408.00 | 402.00 | 408.00 | 399.09 | 12,200 |
| 2023-12-22 | 402.00 | 410.00 | 402.00 | 408.00 | 399.09 | 3,500 |
| 2023-12-21 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2023-12-20 | 410.00 | 410.00 | 400.00 | 410.00 | 401.05 | 2,400 |
| 2023-12-19 | 402.00 | 416.00 | 400.00 | 406.00 | 397.14 | 1,300 |
| 2023-12-18 | 410.00 | 410.00 | 402.00 | 402.00 | 393.22 | 2,900 |
| 2023-12-15 | 410.00 | 410.00 | 400.00 | 408.00 | 399.09 | 4,900 |
| 2023-12-14 | 390.00 | 410.00 | 390.00 | 408.00 | 399.09 | 12,000 |
| 2023-12-13 | 410.00 | 418.00 | 390.00 | 404.00 | 395.18 | 6,000 |
| 2023-12-12 | 408.00 | 420.00 | 408.00 | 416.00 | 406.92 | 1,600 |
| 2023-12-11 | 420.00 | 420.00 | 406.00 | 408.00 | 399.09 | 600 |
| 2023-12-08 | 420.00 | 420.00 | 402.00 | 420.00 | 410.83 | 4,400 |
| 2023-12-07 | 416.00 | 422.00 | 402.00 | 422.00 | 412.79 | 3,200 |
| 2023-12-06 | 404.00 | 420.00 | 404.00 | 412.00 | 403.00 | 12,400 |
| 2023-12-05 | 398.00 | 404.00 | 398.00 | 404.00 | 395.18 | 2,800 |
| 2023-12-04 | 404.00 | 404.00 | 400.00 | 402.00 | 393.22 | 3,300 |
| 2023-12-01 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 100 |
| 2023-11-30 | 408.00 | 408.00 | 400.00 | 404.00 | 395.18 | 2,000 |
| 2023-11-29 | 404.00 | 404.00 | 390.00 | 400.00 | 391.27 | 4,000 |
| 2023-11-28 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 100 |
| 2023-11-27 | 400.00 | 430.00 | 394.00 | 404.00 | 395.18 | 45,400 |
| 2023-11-24 | 400.00 | 428.00 | 398.00 | 400.00 | 391.27 | 7,100 |
| 2023-11-23 | 418.00 | 436.00 | 358.00 | 400.00 | 391.27 | 215,500 |
| 2023-11-22 | 420.00 | 436.00 | 420.00 | 436.00 | 426.48 | 300 |
| 2023-11-21 | 438.00 | 438.00 | 438.00 | 438.00 | 428.44 | 0 |
| 2023-11-20 | 438.00 | 438.00 | 438.00 | 438.00 | 428.44 | 200 |
| 2023-11-17 | 420.00 | 438.00 | 420.00 | 438.00 | 428.44 | 3,500 |
| 2023-11-16 | 414.00 | 442.00 | 414.00 | 438.00 | 428.44 | 1,400 |
| 2023-11-15 | 430.00 | 430.00 | 430.00 | 430.00 | 420.61 | 0 |
| 2023-11-14 | 428.00 | 434.00 | 402.00 | 430.00 | 420.61 | 1,100 |
| 2023-11-13 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 0 |
| 2023-11-10 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 100 |
| 2023-11-09 | 410.00 | 428.00 | 410.00 | 428.00 | 418.66 | 500 |
| 2023-11-08 | 432.00 | 432.00 | 410.00 | 410.00 | 401.05 | 200 |
| 2023-11-07 | 434.00 | 434.00 | 434.00 | 434.00 | 424.52 | 0 |
| 2023-11-06 | 400.00 | 434.00 | 392.00 | 434.00 | 424.52 | 600 |
| 2023-11-03 | 434.00 | 434.00 | 434.00 | 434.00 | 424.52 | 0 |
| 2023-11-02 | 434.00 | 434.00 | 434.00 | 434.00 | 424.52 | 400 |
| 2023-11-01 | 416.00 | 432.00 | 416.00 | 432.00 | 422.57 | 1,800 |
| 2023-10-31 | 424.00 | 430.00 | 422.00 | 430.00 | 420.61 | 600 |
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.