Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 436.00 | 440.00 | 408.00 | 434.00 | 424.52 | 168,000 |
| 2022-11-01 | 426.00 | 438.00 | 424.00 | 438.00 | 428.44 | 7,000 |
| 2022-10-31 | 426.00 | 440.00 | 426.00 | 440.00 | 430.39 | 2,600 |
| 2022-10-28 | 428.00 | 440.00 | 428.00 | 440.00 | 430.39 | 100,000 |
| 2022-10-27 | 444.00 | 444.00 | 426.00 | 438.00 | 428.44 | 34,600 |
| 2022-10-26 | 432.00 | 432.00 | 422.00 | 428.00 | 418.66 | 27,000 |
| 2022-10-25 | 438.00 | 440.00 | 420.00 | 430.00 | 420.61 | 54,300 |
| 2022-10-24 | 428.00 | 450.00 | 416.00 | 440.00 | 430.39 | 121,900 |
| 2022-10-21 | 416.00 | 440.00 | 402.00 | 430.00 | 420.61 | 972,000 |
| 2022-10-20 | 408.00 | 418.00 | 400.00 | 416.00 | 406.92 | 8,200 |
| 2022-10-19 | 390.00 | 440.00 | 382.00 | 414.00 | 404.96 | 319,700 |
| 2022-10-18 | 382.00 | 388.00 | 380.00 | 388.00 | 379.53 | 20,000 |
| 2022-10-17 | 396.00 | 418.00 | 372.00 | 376.00 | 367.79 | 99,500 |
| 2022-10-14 | 376.00 | 396.00 | 376.00 | 396.00 | 387.35 | 16,700 |
| 2022-10-13 | 378.00 | 386.00 | 378.00 | 386.00 | 377.57 | 15,800 |
| 2022-10-12 | 384.00 | 384.00 | 372.00 | 378.00 | 369.75 | 10,600 |
| 2022-10-11 | 384.00 | 396.00 | 380.00 | 380.00 | 371.70 | 207,400 |
| 2022-10-10 | 378.00 | 390.00 | 376.00 | 382.00 | 373.66 | 12,400 |
| 2022-10-07 | 374.00 | 386.00 | 374.00 | 386.00 | 377.57 | 16,500 |
| 2022-10-06 | 380.00 | 384.00 | 370.00 | 384.00 | 375.62 | 11,900 |
| 2022-10-05 | 378.00 | 396.00 | 370.00 | 380.00 | 371.70 | 11,600 |
| 2022-10-04 | 384.00 | 384.00 | 358.00 | 378.00 | 369.75 | 4,100 |
| 2022-10-03 | 388.00 | 390.00 | 378.00 | 378.00 | 369.75 | 1,500 |
| 2022-09-30 | 378.00 | 388.00 | 366.00 | 388.00 | 379.53 | 19,200 |
| 2022-09-29 | 390.00 | 390.00 | 390.00 | 390.00 | 381.48 | 2,200 |
| 2022-09-28 | 366.00 | 390.00 | 366.00 | 390.00 | 381.48 | 38,200 |
| 2022-09-27 | 378.00 | 386.00 | 368.00 | 386.00 | 377.57 | 11,700 |
| 2022-09-26 | 384.00 | 384.00 | 378.00 | 378.00 | 369.75 | 2,500 |
| 2022-09-23 | 388.00 | 388.00 | 384.00 | 384.00 | 375.62 | 700 |
| 2022-09-22 | 380.00 | 390.00 | 378.00 | 390.00 | 381.48 | 26,900 |
| 2022-09-21 | 378.00 | 390.00 | 378.00 | 382.00 | 373.66 | 51,300 |
| 2022-09-20 | 382.00 | 382.00 | 374.00 | 376.00 | 367.79 | 2,200 |
| 2022-09-19 | 380.00 | 390.00 | 380.00 | 380.00 | 371.70 | 98,400 |
| 2022-09-16 | 396.00 | 396.00 | 378.00 | 380.00 | 371.70 | 43,800 |
| 2022-09-15 | 390.00 | 398.00 | 376.00 | 398.00 | 389.31 | 148,100 |
| 2022-09-14 | 386.00 | 398.00 | 380.00 | 382.00 | 373.66 | 655,100 |
| 2022-09-13 | 394.00 | 410.00 | 380.00 | 400.00 | 391.27 | 980,800 |
| 2022-09-12 | 378.00 | 394.00 | 378.00 | 394.00 | 385.40 | 15,100 |
| 2022-09-09 | 388.00 | 398.00 | 378.00 | 388.00 | 379.53 | 6,100 |
| 2022-09-08 | 394.00 | 400.00 | 382.00 | 386.00 | 377.57 | 12,800 |
| 2022-09-07 | 396.00 | 396.00 | 380.00 | 392.00 | 383.44 | 4,000 |
| 2022-09-06 | 386.00 | 386.00 | 386.00 | 386.00 | 377.57 | 100 |
| 2022-09-05 | 400.00 | 400.00 | 400.00 | 400.00 | 391.27 | 1,700 |
| 2022-09-02 | 400.00 | 400.00 | 382.00 | 400.00 | 391.27 | 3,100 |
| 2022-09-01 | 390.00 | 400.00 | 390.00 | 400.00 | 391.27 | 4,300 |
| 2022-08-31 | 390.00 | 390.00 | 370.00 | 390.00 | 381.48 | 29,900 |
| 2022-08-30 | 392.00 | 394.00 | 390.00 | 390.00 | 381.48 | 12,300 |
| 2022-08-29 | 380.00 | 392.00 | 378.00 | 392.00 | 383.44 | 19,200 |
| 2022-08-26 | 390.00 | 390.00 | 390.00 | 390.00 | 381.48 | 18,000 |
| 2022-08-25 | 378.00 | 390.00 | 378.00 | 388.00 | 379.53 | 7,300 |
| 2022-08-24 | 390.00 | 390.00 | 378.00 | 378.00 | 369.75 | 50,100 |
| 2022-08-23 | 378.00 | 400.00 | 378.00 | 400.00 | 391.27 | 106,900 |
| 2022-08-22 | 380.00 | 386.00 | 378.00 | 378.00 | 369.75 | 52,400 |
| 2022-08-19 | 384.00 | 390.00 | 370.00 | 380.00 | 371.70 | 56,700 |
| 2022-08-18 | 388.00 | 410.00 | 366.00 | 372.00 | 363.88 | 176,600 |
| 2022-08-16 | 376.00 | 398.00 | 364.00 | 388.00 | 379.53 | 36,100 |
| 2022-08-15 | 380.00 | 400.00 | 372.00 | 376.00 | 367.79 | 149,700 |
| 2022-08-12 | 396.00 | 398.00 | 372.00 | 382.00 | 373.66 | 11,400 |
| 2022-08-11 | 384.00 | 418.00 | 380.00 | 396.00 | 387.35 | 45,400 |
| 2022-08-10 | 402.00 | 410.00 | 374.00 | 384.00 | 375.62 | 5,200 |
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.