Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 412.00 | 418.00 | 412.00 | 418.00 | 408.87 | 200 |
| 2023-08-02 | 418.00 | 418.00 | 400.00 | 416.00 | 406.92 | 4,200 |
| 2023-08-01 | 420.00 | 424.00 | 402.00 | 422.00 | 412.79 | 4,100 |
| 2023-07-31 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 0 |
| 2023-07-28 | 410.00 | 430.00 | 410.00 | 428.00 | 418.66 | 1,000 |
| 2023-07-27 | 416.00 | 426.00 | 414.00 | 426.00 | 416.70 | 3,600 |
| 2023-07-26 | 420.00 | 430.00 | 414.00 | 426.00 | 416.70 | 5,700 |
| 2023-07-25 | 420.00 | 420.00 | 414.00 | 414.00 | 404.96 | 300 |
| 2023-07-24 | 414.00 | 420.00 | 406.00 | 420.00 | 410.83 | 22,500 |
| 2023-07-21 | 420.00 | 420.00 | 420.00 | 420.00 | 410.83 | 0 |
| 2023-07-20 | 426.00 | 426.00 | 420.00 | 420.00 | 410.83 | 10,800 |
| 2023-07-18 | 438.00 | 438.00 | 426.00 | 426.00 | 416.70 | 100,800 |
| 2023-07-17 | 422.00 | 438.00 | 422.00 | 438.00 | 428.44 | 2,500 |
| 2023-07-14 | 422.00 | 438.00 | 422.00 | 438.00 | 428.44 | 900 |
| 2023-07-13 | 438.00 | 438.00 | 424.00 | 434.00 | 424.52 | 9,800 |
| 2023-07-12 | 450.00 | 450.00 | 426.00 | 446.00 | 436.26 | 1,900 |
| 2023-07-11 | 450.00 | 460.00 | 418.00 | 440.00 | 430.39 | 4,400 |
| 2023-07-10 | 452.00 | 452.00 | 414.00 | 450.00 | 440.17 | 700 |
| 2023-07-07 | 408.00 | 460.00 | 408.00 | 452.00 | 442.13 | 1,100 |
| 2023-07-06 | 442.00 | 446.00 | 442.00 | 446.00 | 436.26 | 2,400 |
| 2023-07-05 | 444.00 | 460.00 | 414.00 | 460.00 | 449.96 | 9,400 |
| 2023-07-04 | 460.00 | 460.00 | 460.00 | 460.00 | 449.96 | 0 |
| 2023-07-03 | 414.00 | 460.00 | 408.00 | 460.00 | 449.96 | 16,300 |
| 2023-06-27 | 428.00 | 438.00 | 420.00 | 432.00 | 422.57 | 2,600 |
| 2023-06-26 | 438.00 | 460.00 | 418.00 | 432.00 | 422.57 | 6,100 |
| 2023-06-23 | 428.00 | 440.00 | 428.00 | 440.00 | 430.39 | 1,400 |
| 2023-06-22 | 450.00 | 450.00 | 446.00 | 446.00 | 436.26 | 1,800 |
| 2023-06-21 | 450.00 | 450.00 | 450.00 | 450.00 | 440.17 | 400 |
| 2023-06-20 | 450.00 | 450.00 | 432.00 | 444.00 | 434.31 | 1,100 |
| 2023-06-19 | 452.00 | 460.00 | 432.00 | 460.00 | 449.96 | 4,400 |
| 2023-06-16 | 442.00 | 456.00 | 426.00 | 456.00 | 446.04 | 11,700 |
| 2023-06-15 | 470.00 | 470.00 | 440.00 | 460.00 | 449.96 | 27,100 |
| 2023-06-14 | 420.00 | 474.00 | 420.00 | 470.00 | 459.74 | 345,600 |
| 2023-06-13 | 422.00 | 432.00 | 398.00 | 412.00 | 403.00 | 1,800 |
| 2023-06-12 | 412.00 | 426.00 | 412.00 | 426.00 | 416.70 | 8,500 |
| 2023-06-09 | 418.00 | 434.00 | 418.00 | 434.00 | 424.52 | 1,000 |
| 2023-06-08 | 432.00 | 432.00 | 432.00 | 432.00 | 422.57 | 0 |
| 2023-06-07 | 428.00 | 434.00 | 422.00 | 432.00 | 422.57 | 1,200 |
| 2023-06-06 | 434.00 | 434.00 | 406.00 | 430.00 | 420.61 | 1,600 |
| 2023-06-05 | 428.00 | 440.00 | 418.00 | 430.00 | 420.61 | 2,300 |
| 2023-05-31 | 430.00 | 430.00 | 430.00 | 430.00 | 420.61 | 5,000 |
| 2023-05-30 | 412.00 | 432.00 | 412.00 | 430.00 | 420.61 | 1,700 |
| 2023-05-29 | 432.00 | 432.00 | 432.00 | 432.00 | 422.57 | 2,100 |
| 2023-05-26 | 432.00 | 432.00 | 432.00 | 432.00 | 422.57 | 300 |
| 2023-05-25 | 432.00 | 432.00 | 432.00 | 432.00 | 422.57 | 1,400 |
| 2023-05-24 | 432.00 | 434.00 | 432.00 | 432.00 | 422.57 | 1,200 |
| 2023-05-23 | 450.00 | 450.00 | 418.00 | 434.00 | 424.52 | 3,100 |
| 2023-05-22 | 434.00 | 434.00 | 412.00 | 434.00 | 424.52 | 5,400 |
| 2023-05-19 | 430.00 | 432.00 | 430.00 | 432.00 | 422.57 | 500 |
| 2023-05-17 | 430.00 | 430.00 | 430.00 | 430.00 | 420.61 | 2,900 |
| 2023-05-16 | 418.00 | 430.00 | 418.00 | 430.00 | 420.61 | 2,100 |
| 2023-05-15 | 432.00 | 440.00 | 418.00 | 428.00 | 418.66 | 1,500 |
| 2023-05-12 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 100 |
| 2023-05-11 | 422.00 | 428.00 | 420.00 | 428.00 | 418.66 | 1,300 |
| 2023-05-10 | 420.00 | 426.00 | 400.00 | 424.00 | 414.74 | 17,800 |
| 2023-05-09 | 426.00 | 432.00 | 416.00 | 428.00 | 418.66 | 900 |
| 2023-05-08 | 412.00 | 422.00 | 410.00 | 422.00 | 412.79 | 2,400 |
| 2023-05-05 | 420.00 | 426.00 | 408.00 | 422.00 | 412.79 | 24,600 |
| 2023-05-04 | 412.00 | 432.00 | 406.00 | 428.00 | 418.66 | 12,300 |
| 2023-05-03 | 406.00 | 406.00 | 406.00 | 406.00 | 397.14 | 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.