Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 418.00 | 426.00 | 414.00 | 426.00 | 416.70 | 2,800 |
| 2023-01-25 | 422.00 | 432.00 | 412.00 | 430.00 | 420.61 | 9,400 |
| 2023-01-24 | 410.00 | 426.00 | 398.00 | 408.00 | 399.09 | 25,400 |
| 2023-01-20 | 428.00 | 428.00 | 410.00 | 426.00 | 416.70 | 3,700 |
| 2023-01-19 | 428.00 | 428.00 | 428.00 | 428.00 | 418.66 | 0 |
| 2023-01-18 | 418.00 | 428.00 | 416.00 | 428.00 | 418.66 | 7,900 |
| 2023-01-17 | 428.00 | 430.00 | 418.00 | 428.00 | 418.66 | 700 |
| 2023-01-16 | 432.00 | 432.00 | 420.00 | 430.00 | 420.61 | 2,500 |
| 2023-01-13 | 412.00 | 434.00 | 412.00 | 434.00 | 424.52 | 15,200 |
| 2023-01-12 | 414.00 | 422.00 | 412.00 | 422.00 | 412.79 | 28,100 |
| 2023-01-11 | 432.00 | 432.00 | 414.00 | 428.00 | 418.66 | 800 |
| 2023-01-10 | 410.00 | 434.00 | 394.00 | 434.00 | 424.52 | 53,000 |
| 2023-01-09 | 414.00 | 434.00 | 408.00 | 408.00 | 399.09 | 33,500 |
| 2023-01-06 | 436.00 | 436.00 | 412.00 | 432.00 | 422.57 | 53,200 |
| 2023-01-05 | 420.00 | 436.00 | 402.00 | 436.00 | 426.48 | 51,900 |
| 2023-01-04 | 420.00 | 420.00 | 398.00 | 420.00 | 410.83 | 40,000 |
| 2023-01-03 | 410.00 | 426.00 | 392.00 | 426.00 | 416.70 | 89,700 |
| 2023-01-02 | 412.00 | 432.00 | 410.00 | 410.00 | 401.05 | 52,200 |
| 2022-12-30 | 420.00 | 432.00 | 410.00 | 432.00 | 422.57 | 67,000 |
| 2022-12-29 | 440.00 | 440.00 | 412.00 | 432.00 | 422.57 | 31,000 |
| 2022-12-28 | 430.00 | 436.00 | 424.00 | 424.00 | 414.74 | 9,900 |
| 2022-12-27 | 400.00 | 430.00 | 392.00 | 430.00 | 420.61 | 372,200 |
| 2022-12-26 | 432.00 | 442.00 | 402.00 | 420.00 | 410.83 | 54,400 |
| 2022-12-23 | 450.00 | 450.00 | 430.00 | 432.00 | 422.57 | 46,300 |
| 2022-12-22 | 444.00 | 448.00 | 432.00 | 448.00 | 438.22 | 36,700 |
| 2022-12-21 | 448.00 | 448.00 | 434.00 | 444.00 | 434.31 | 46,400 |
| 2022-12-20 | 444.00 | 462.00 | 430.00 | 448.00 | 438.22 | 81,500 |
| 2022-12-19 | 438.00 | 446.00 | 432.00 | 446.00 | 436.26 | 7,800 |
| 2022-12-16 | 436.00 | 446.00 | 436.00 | 438.00 | 428.44 | 13,100 |
| 2022-12-15 | 448.00 | 448.00 | 446.00 | 446.00 | 436.26 | 200 |
| 2022-12-14 | 448.00 | 448.00 | 436.00 | 448.00 | 438.22 | 45,400 |
| 2022-12-13 | 448.00 | 450.00 | 438.00 | 448.00 | 438.22 | 142,400 |
| 2022-12-12 | 448.00 | 448.00 | 430.00 | 448.00 | 438.22 | 134,000 |
| 2022-12-09 | 446.00 | 448.00 | 428.00 | 448.00 | 438.22 | 43,900 |
| 2022-12-08 | 446.00 | 446.00 | 444.00 | 444.00 | 434.31 | 8,200 |
| 2022-12-07 | 440.00 | 446.00 | 438.00 | 446.00 | 436.26 | 600 |
| 2022-12-06 | 448.00 | 448.00 | 432.00 | 432.00 | 422.57 | 600 |
| 2022-12-05 | 428.00 | 452.00 | 428.00 | 448.00 | 438.22 | 84,200 |
| 2022-12-02 | 440.00 | 446.00 | 430.00 | 444.00 | 434.31 | 3,300 |
| 2022-12-01 | 442.00 | 444.00 | 430.00 | 440.00 | 430.39 | 32,300 |
| 2022-11-30 | 444.00 | 444.00 | 432.00 | 444.00 | 434.31 | 1,900 |
| 2022-11-29 | 440.00 | 446.00 | 440.00 | 444.00 | 434.31 | 3,300 |
| 2022-11-28 | 438.00 | 444.00 | 438.00 | 440.00 | 430.39 | 2,700 |
| 2022-11-25 | 440.00 | 444.00 | 430.00 | 440.00 | 430.39 | 7,300 |
| 2022-11-24 | 436.00 | 436.00 | 424.00 | 436.00 | 426.48 | 2,800 |
| 2022-11-23 | 432.00 | 436.00 | 426.00 | 436.00 | 426.48 | 99,800 |
| 2022-11-22 | 436.00 | 436.00 | 430.00 | 432.00 | 422.57 | 1,300 |
| 2022-11-21 | 430.00 | 444.00 | 428.00 | 436.00 | 426.48 | 25,700 |
| 2022-11-18 | 444.00 | 444.00 | 420.00 | 442.00 | 432.35 | 131,000 |
| 2022-11-17 | 446.00 | 446.00 | 438.00 | 444.00 | 434.31 | 124,400 |
| 2022-11-16 | 436.00 | 436.00 | 436.00 | 436.00 | 426.48 | 500 |
| 2022-11-15 | 430.00 | 446.00 | 430.00 | 438.00 | 428.44 | 2,400 |
| 2022-11-14 | 440.00 | 440.00 | 430.00 | 430.00 | 420.61 | 1,900 |
| 2022-11-11 | 436.00 | 444.00 | 436.00 | 442.00 | 432.35 | 7,300 |
| 2022-11-10 | 442.00 | 444.00 | 424.00 | 436.00 | 426.48 | 16,200 |
| 2022-11-09 | 436.00 | 464.00 | 418.00 | 444.00 | 434.31 | 44,300 |
| 2022-11-08 | 416.00 | 438.00 | 416.00 | 438.00 | 428.44 | 9,000 |
| 2022-11-07 | 436.00 | 436.00 | 396.00 | 436.00 | 426.48 | 277,300 |
| 2022-11-04 | 436.00 | 436.00 | 420.00 | 424.00 | 414.74 | 22,600 |
| 2022-11-03 | 406.00 | 436.00 | 406.00 | 436.00 | 426.48 | 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.