Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 410.00 | 410.00 | 392.00 | 402.00 | 393.22 | 51,000 |
| 2022-08-08 | 400.00 | 412.00 | 384.00 | 410.00 | 401.05 | 36,600 |
| 2022-08-05 | 396.00 | 408.00 | 390.00 | 400.00 | 391.27 | 67,000 |
| 2022-08-04 | 388.00 | 404.00 | 376.00 | 396.00 | 387.35 | 307,700 |
| 2022-08-03 | 338.00 | 400.00 | 338.00 | 388.00 | 379.53 | 1,100,900 |
| 2022-08-02 | 338.00 | 340.00 | 328.00 | 340.00 | 332.58 | 5,100 |
| 2022-08-01 | 332.00 | 338.00 | 322.00 | 338.00 | 330.62 | 37,200 |
| 2022-07-29 | 326.00 | 338.00 | 326.00 | 336.00 | 328.66 | 32,800 |
| 2022-07-28 | 322.00 | 336.00 | 318.00 | 332.00 | 324.75 | 52,600 |
| 2022-07-27 | 328.00 | 328.00 | 318.00 | 322.00 | 314.97 | 43,000 |
| 2022-07-26 | 310.00 | 340.00 | 306.00 | 328.00 | 320.84 | 273,700 |
| 2022-07-25 | 314.00 | 314.00 | 304.00 | 304.00 | 297.36 | 2,300 |
| 2022-07-22 | 314.00 | 316.00 | 300.00 | 312.00 | 305.19 | 21,700 |
| 2022-07-21 | 316.00 | 316.00 | 300.00 | 314.00 | 307.14 | 700 |
| 2022-07-20 | 316.00 | 316.00 | 302.00 | 314.00 | 307.14 | 7,300 |
| 2022-07-19 | 296.00 | 316.00 | 296.00 | 312.00 | 305.19 | 4,300 |
| 2022-07-18 | 314.00 | 320.00 | 294.00 | 314.00 | 307.14 | 10,800 |
| 2022-07-15 | 316.00 | 316.00 | 302.00 | 314.00 | 307.14 | 2,000 |
| 2022-07-14 | 310.00 | 316.00 | 308.00 | 316.00 | 309.10 | 20,100 |
| 2022-07-13 | 300.00 | 312.00 | 300.00 | 310.00 | 303.23 | 6,200 |
| 2022-07-12 | 312.00 | 312.00 | 300.00 | 300.00 | 293.45 | 5,100 |
| 2022-07-11 | 304.00 | 316.00 | 304.00 | 312.00 | 305.19 | 38,800 |
| 2022-07-08 | 312.00 | 316.00 | 292.00 | 304.00 | 297.36 | 12,600 |
| 2022-07-07 | 308.00 | 308.00 | 300.00 | 306.00 | 299.32 | 19,600 |
| 2022-07-06 | 312.00 | 312.00 | 296.00 | 312.00 | 305.19 | 201,200 |
| 2022-07-05 | 298.00 | 306.00 | 296.00 | 302.00 | 295.41 | 13,800 |
| 2022-07-04 | 312.00 | 312.00 | 292.00 | 306.00 | 299.32 | 28,200 |
| 2022-07-01 | 300.00 | 312.00 | 290.00 | 312.00 | 305.19 | 85,400 |
| 2022-06-30 | 304.00 | 306.00 | 290.00 | 290.00 | 283.67 | 13,200 |
| 2022-06-29 | 308.00 | 310.00 | 306.00 | 306.00 | 299.32 | 800 |
| 2022-06-28 | 310.00 | 310.00 | 304.00 | 304.00 | 297.36 | 119,000 |
| 2022-06-27 | 298.00 | 304.00 | 298.00 | 298.00 | 291.49 | 3,100 |
| 2022-06-24 | 316.00 | 316.00 | 292.00 | 296.00 | 289.54 | 6,600 |
| 2022-06-23 | 316.00 | 316.00 | 294.00 | 302.00 | 295.41 | 26,500 |
| 2022-06-22 | 300.00 | 316.00 | 294.00 | 316.00 | 309.10 | 23,400 |
| 2022-06-21 | 316.00 | 316.00 | 298.00 | 300.00 | 293.45 | 40,200 |
| 2022-06-20 | 316.00 | 316.00 | 298.00 | 308.00 | 301.28 | 51,200 |
| 2022-06-17 | 298.00 | 342.00 | 294.00 | 314.00 | 307.14 | 35,300 |
| 2022-06-16 | 306.00 | 312.00 | 290.00 | 308.00 | 301.28 | 164,300 |
| 2022-06-15 | 308.00 | 310.00 | 282.00 | 306.00 | 299.32 | 112,200 |
| 2022-06-14 | 282.00 | 322.00 | 280.00 | 290.00 | 283.67 | 209,100 |
| 2022-06-13 | 294.00 | 304.00 | 282.00 | 282.00 | 275.84 | 191,500 |
| 2022-06-10 | 306.00 | 326.00 | 286.00 | 294.00 | 287.58 | 119,000 |
| 2022-06-09 | 322.00 | 322.00 | 296.00 | 296.00 | 289.54 | 144,500 |
| 2022-06-08 | 306.00 | 328.00 | 306.00 | 318.00 | 311.06 | 15,200 |
| 2022-06-07 | 320.00 | 326.00 | 290.00 | 306.00 | 299.32 | 421,400 |
| 2022-06-06 | 326.00 | 326.00 | 304.00 | 308.00 | 301.28 | 349,900 |
| 2022-06-03 | 326.00 | 354.00 | 310.00 | 326.00 | 318.88 | 225,400 |
| 2022-06-02 | 350.00 | 368.00 | 326.00 | 326.00 | 318.88 | 312,700 |
| 2022-05-31 | 368.00 | 392.00 | 350.00 | 350.00 | 342.36 | 152,300 |
| 2022-05-30 | 390.00 | 392.00 | 366.00 | 366.00 | 358.01 | 31,400 |
| 2022-05-27 | 380.00 | 394.00 | 368.00 | 392.00 | 383.44 | 38,800 |
| 2022-05-25 | 380.00 | 394.00 | 372.00 | 394.00 | 385.40 | 18,600 |
| 2022-05-24 | 400.00 | 400.00 | 400.00 | 400.00 | 391.27 | 0 |
| 2022-05-23 | 384.00 | 400.00 | 364.00 | 400.00 | 391.27 | 19,400 |
| 2022-05-20 | 374.00 | 390.00 | 364.00 | 384.00 | 375.62 | 147,300 |
| 2022-05-19 | 388.00 | 392.00 | 372.00 | 390.00 | 381.48 | 27,700 |
| 2022-05-18 | 386.00 | 400.00 | 372.00 | 392.00 | 383.44 | 18,400 |
| 2022-05-17 | 374.00 | 390.00 | 372.00 | 386.00 | 377.57 | 10,500 |
| 2022-05-13 | 394.00 | 396.00 | 372.00 | 390.00 | 381.48 | 41,100 |
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.