Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 436.00 | 436.00 | 410.00 | 430.00 | 420.61 | 3,200 |
| 2023-10-27 | 412.00 | 438.00 | 400.00 | 438.00 | 428.44 | 9,500 |
| 2023-10-26 | 414.00 | 436.00 | 410.00 | 436.00 | 426.48 | 2,000 |
| 2023-10-25 | 438.00 | 438.00 | 436.00 | 436.00 | 426.48 | 800 |
| 2023-10-24 | 430.00 | 444.00 | 430.00 | 442.00 | 432.35 | 4,000 |
| 2023-10-23 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 100 |
| 2023-10-20 | 420.00 | 420.00 | 420.00 | 420.00 | 410.83 | 600 |
| 2023-10-19 | 402.00 | 438.00 | 402.00 | 418.00 | 408.87 | 7,000 |
| 2023-10-18 | 408.00 | 408.00 | 408.00 | 408.00 | 399.09 | 0 |
| 2023-10-17 | 432.00 | 432.00 | 408.00 | 408.00 | 399.09 | 1,100 |
| 2023-10-16 | 418.00 | 438.00 | 400.00 | 412.00 | 403.00 | 83,000 |
| 2023-10-13 | 406.00 | 428.00 | 406.00 | 418.00 | 408.87 | 2,700 |
| 2023-10-12 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 100 |
| 2023-10-11 | 418.00 | 418.00 | 418.00 | 418.00 | 408.87 | 0 |
| 2023-10-10 | 418.00 | 418.00 | 418.00 | 418.00 | 408.87 | 100 |
| 2023-10-09 | 420.00 | 420.00 | 420.00 | 420.00 | 410.83 | 900 |
| 2023-10-06 | 422.00 | 422.00 | 422.00 | 422.00 | 412.79 | 100 |
| 2023-10-05 | 410.00 | 426.00 | 410.00 | 422.00 | 412.79 | 13,100 |
| 2023-10-04 | 422.00 | 422.00 | 422.00 | 422.00 | 412.79 | 100 |
| 2023-10-03 | 424.00 | 424.00 | 422.00 | 422.00 | 412.79 | 600 |
| 2023-10-02 | 416.00 | 426.00 | 416.00 | 426.00 | 416.70 | 3,500 |
| 2023-09-29 | 434.00 | 440.00 | 416.00 | 428.00 | 418.66 | 6,400 |
| 2023-09-27 | 438.00 | 444.00 | 438.00 | 438.00 | 428.44 | 1,200 |
| 2023-09-26 | 438.00 | 438.00 | 438.00 | 438.00 | 428.44 | 100 |
| 2023-09-25 | 438.00 | 438.00 | 438.00 | 438.00 | 428.44 | 21,400 |
| 2023-09-22 | 432.00 | 444.00 | 430.00 | 438.00 | 428.44 | 68,000 |
| 2023-09-21 | 416.00 | 432.00 | 416.00 | 432.00 | 422.57 | 25,100 |
| 2023-09-20 | 444.00 | 444.00 | 420.00 | 422.00 | 412.79 | 61,400 |
| 2023-09-19 | 432.00 | 444.00 | 420.00 | 444.00 | 434.31 | 33,900 |
| 2023-09-18 | 438.00 | 438.00 | 420.00 | 428.00 | 418.66 | 20,600 |
| 2023-09-15 | 438.00 | 438.00 | 438.00 | 438.00 | 428.44 | 0 |
| 2023-09-14 | 430.00 | 442.00 | 430.00 | 438.00 | 428.44 | 500 |
| 2023-09-13 | 422.00 | 444.00 | 418.00 | 418.00 | 408.87 | 3,500 |
| 2023-09-12 | 438.00 | 444.00 | 416.00 | 422.00 | 412.79 | 80,700 |
| 2023-09-11 | 422.00 | 440.00 | 420.00 | 438.00 | 428.44 | 64,900 |
| 2023-09-08 | 412.00 | 420.00 | 412.00 | 420.00 | 410.83 | 24,300 |
| 2023-09-07 | 418.00 | 432.00 | 402.00 | 410.00 | 401.05 | 32,200 |
| 2023-09-06 | 398.00 | 402.00 | 398.00 | 402.00 | 393.22 | 500 |
| 2023-09-05 | 398.00 | 420.00 | 398.00 | 404.00 | 395.18 | 2,800 |
| 2023-09-04 | 396.00 | 438.00 | 396.00 | 396.00 | 387.35 | 111,500 |
| 2023-09-01 | 408.00 | 408.00 | 396.00 | 396.00 | 387.35 | 200 |
| 2023-08-31 | 422.00 | 422.00 | 402.00 | 408.00 | 399.09 | 4,500 |
| 2023-08-30 | 418.00 | 420.00 | 402.00 | 402.00 | 393.22 | 900 |
| 2023-08-29 | 410.00 | 422.00 | 400.00 | 422.00 | 412.79 | 6,012,500 |
| 2023-08-28 | 422.00 | 424.00 | 412.00 | 414.00 | 404.96 | 12,800 |
| 2023-08-25 | 414.00 | 424.00 | 414.00 | 422.00 | 412.79 | 6,002,600 |
| 2023-08-24 | 410.00 | 420.00 | 408.00 | 408.00 | 399.09 | 449,900 |
| 2023-08-23 | 418.00 | 418.00 | 418.00 | 418.00 | 408.87 | 100 |
| 2023-08-22 | 420.00 | 422.00 | 404.00 | 422.00 | 412.79 | 2,000 |
| 2023-08-21 | 400.00 | 424.00 | 400.00 | 422.00 | 412.79 | 1,800 |
| 2023-08-18 | 420.00 | 420.00 | 420.00 | 420.00 | 410.83 | 0 |
| 2023-08-16 | 420.00 | 420.00 | 420.00 | 420.00 | 410.83 | 0 |
| 2023-08-15 | 412.00 | 420.00 | 412.00 | 420.00 | 410.83 | 19,700 |
| 2023-08-14 | 416.00 | 420.00 | 412.00 | 420.00 | 410.83 | 19,000 |
| 2023-08-11 | 422.00 | 422.00 | 422.00 | 422.00 | 412.79 | 0 |
| 2023-08-10 | 416.00 | 424.00 | 414.00 | 422.00 | 412.79 | 4,700 |
| 2023-08-09 | 404.00 | 418.00 | 402.00 | 418.00 | 408.87 | 20,600 |
| 2023-08-08 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 0 |
| 2023-08-07 | 416.00 | 424.00 | 414.00 | 416.00 | 406.92 | 3,000 |
| 2023-08-04 | 418.00 | 422.00 | 414.00 | 422.00 | 412.79 | 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.