Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 428.00 | 428.00 | 420.00 | 428.00 | 418.66 | 6,100 |
| 2023-04-28 | 428.00 | 428.00 | 416.00 | 428.00 | 418.66 | 1,600 |
| 2023-04-27 | 430.00 | 430.00 | 418.00 | 430.00 | 420.61 | 5,700 |
| 2023-04-26 | 426.00 | 432.00 | 412.00 | 430.00 | 420.61 | 13,400 |
| 2023-04-18 | 412.00 | 428.00 | 412.00 | 426.00 | 416.70 | 2,300 |
| 2023-04-17 | 408.00 | 428.00 | 408.00 | 428.00 | 418.66 | 1,400 |
| 2023-04-14 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 200 |
| 2023-04-13 | 420.00 | 432.00 | 412.00 | 428.00 | 418.66 | 15,000 |
| 2023-04-12 | 422.00 | 422.00 | 422.00 | 422.00 | 412.79 | 100 |
| 2023-04-11 | 416.00 | 432.00 | 404.00 | 426.00 | 416.70 | 38,100 |
| 2023-04-10 | 418.00 | 418.00 | 418.00 | 418.00 | 408.87 | 100 |
| 2023-04-06 | 414.00 | 430.00 | 402.00 | 420.00 | 410.83 | 24,000 |
| 2023-04-05 | 418.00 | 424.00 | 398.00 | 422.00 | 412.79 | 3,500 |
| 2023-04-04 | 394.00 | 418.00 | 394.00 | 418.00 | 408.87 | 2,400 |
| 2023-04-03 | 384.00 | 420.00 | 384.00 | 394.00 | 385.40 | 30,900 |
| 2023-03-31 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 0 |
| 2023-03-30 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 0 |
| 2023-03-29 | 396.00 | 406.00 | 378.00 | 404.00 | 395.18 | 17,900 |
| 2023-03-28 | 394.00 | 406.00 | 394.00 | 406.00 | 397.14 | 500 |
| 2023-03-27 | 406.00 | 406.00 | 406.00 | 406.00 | 397.14 | 5,000 |
| 2023-03-24 | 400.00 | 408.00 | 400.00 | 408.00 | 399.09 | 500 |
| 2023-03-21 | 406.00 | 406.00 | 406.00 | 406.00 | 397.14 | 2,000 |
| 2023-03-20 | 406.00 | 406.00 | 406.00 | 406.00 | 397.14 | 0 |
| 2023-03-17 | 406.00 | 406.00 | 400.00 | 406.00 | 397.14 | 1,200 |
| 2023-03-16 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 4,900 |
| 2023-03-15 | 402.00 | 404.00 | 400.00 | 404.00 | 395.18 | 2,800 |
| 2023-03-14 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 0 |
| 2023-03-13 | 404.00 | 404.00 | 392.00 | 404.00 | 395.18 | 1,100 |
| 2023-03-10 | 400.00 | 404.00 | 372.00 | 404.00 | 395.18 | 13,200 |
| 2023-03-09 | 402.00 | 402.00 | 398.00 | 400.00 | 391.27 | 1,800 |
| 2023-03-08 | 400.00 | 404.00 | 400.00 | 402.00 | 393.22 | 2,200 |
| 2023-03-07 | 402.00 | 404.00 | 390.00 | 404.00 | 395.18 | 3,000 |
| 2023-03-06 | 402.00 | 408.00 | 402.00 | 408.00 | 399.09 | 2,000 |
| 2023-03-03 | 400.00 | 430.00 | 400.00 | 402.00 | 393.22 | 21,100 |
| 2023-03-02 | 410.00 | 412.00 | 400.00 | 400.00 | 391.27 | 28,900 |
| 2023-03-01 | 408.00 | 410.00 | 408.00 | 410.00 | 401.05 | 300 |
| 2023-02-28 | 426.00 | 426.00 | 400.00 | 416.00 | 406.92 | 33,100 |
| 2023-02-27 | 416.00 | 458.00 | 398.00 | 430.00 | 420.61 | 73,800 |
| 2023-02-24 | 404.00 | 416.00 | 404.00 | 416.00 | 406.92 | 19,400 |
| 2023-02-23 | 424.00 | 424.00 | 404.00 | 404.00 | 395.18 | 15,400 |
| 2023-02-22 | 412.00 | 438.00 | 400.00 | 434.00 | 424.52 | 12,000 |
| 2023-02-21 | 420.00 | 420.00 | 412.00 | 412.00 | 403.00 | 2,400 |
| 2023-02-20 | 410.00 | 420.00 | 400.00 | 420.00 | 410.83 | 7,700 |
| 2023-02-17 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 100 |
| 2023-02-16 | 412.00 | 432.00 | 396.00 | 424.00 | 414.74 | 4,400 |
| 2023-02-15 | 420.00 | 434.00 | 420.00 | 420.00 | 410.83 | 5,900 |
| 2023-02-14 | 422.00 | 422.00 | 406.00 | 420.00 | 410.83 | 9,200 |
| 2023-02-13 | 420.00 | 424.00 | 404.00 | 422.00 | 412.79 | 5,300 |
| 2023-02-10 | 426.00 | 426.00 | 404.00 | 424.00 | 414.74 | 6,700 |
| 2023-02-09 | 408.00 | 438.00 | 408.00 | 426.00 | 416.70 | 2,600 |
| 2023-02-08 | 428.00 | 434.00 | 410.00 | 426.00 | 416.70 | 5,800 |
| 2023-02-07 | 432.00 | 434.00 | 428.00 | 428.00 | 418.66 | 1,900 |
| 2023-02-06 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 400 |
| 2023-02-03 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 0 |
| 2023-02-02 | 424.00 | 432.00 | 400.00 | 428.00 | 418.66 | 15,300 |
| 2023-02-01 | 424.00 | 424.00 | 424.00 | 424.00 | 414.74 | 1,100 |
| 2023-01-31 | 424.00 | 426.00 | 410.00 | 424.00 | 414.74 | 2,900 |
| 2023-01-30 | 424.00 | 424.00 | 424.00 | 424.00 | 414.74 | 4,800 |
| 2023-01-27 | 418.00 | 428.00 | 418.00 | 428.00 | 418.66 | 1,400 |
| 2023-01-26 | 418.00 | 426.00 | 414.00 | 426.00 | 416.70 | 2,800 |
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.