Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 386.00 | 398.00 | 360.00 | 394.00 | 385.40 | 168,800 |
| 2022-05-11 | 400.00 | 400.00 | 366.00 | 386.00 | 377.57 | 2,700 |
| 2022-05-10 | 394.00 | 394.00 | 368.00 | 392.00 | 383.44 | 6,700 |
| 2022-05-09 | 388.00 | 396.00 | 364.00 | 394.00 | 385.40 | 22,000 |
| 2022-04-28 | 396.00 | 396.00 | 372.00 | 390.00 | 381.48 | 62,400 |
| 2022-04-27 | 350.00 | 400.00 | 350.00 | 398.00 | 389.31 | 147,700 |
| 2022-04-26 | 352.00 | 352.00 | 346.00 | 350.00 | 342.36 | 2,400 |
| 2022-04-25 | 346.00 | 358.00 | 342.00 | 354.00 | 346.27 | 20,900 |
| 2022-04-22 | 366.00 | 366.00 | 340.00 | 346.00 | 338.45 | 11,100 |
| 2022-04-21 | 360.00 | 360.00 | 348.00 | 348.00 | 340.40 | 2,900 |
| 2022-04-20 | 346.00 | 366.00 | 346.00 | 360.00 | 352.14 | 8,700 |
| 2022-04-19 | 356.00 | 356.00 | 356.00 | 356.00 | 348.23 | 200 |
| 2022-04-18 | 346.00 | 386.00 | 322.00 | 356.00 | 348.23 | 125,400 |
| 2022-04-14 | 346.00 | 366.00 | 346.00 | 346.00 | 338.45 | 5,800 |
| 2022-04-13 | 346.00 | 360.00 | 340.00 | 354.00 | 346.27 | 74,000 |
| 2022-04-12 | 356.00 | 356.00 | 340.00 | 346.00 | 338.45 | 107,700 |
| 2022-04-11 | 348.00 | 356.00 | 340.00 | 356.00 | 348.23 | 43,300 |
| 2022-04-08 | 348.00 | 348.00 | 346.00 | 348.00 | 340.40 | 15,300 |
| 2022-04-07 | 350.00 | 350.00 | 348.00 | 348.00 | 340.40 | 400 |
| 2022-04-06 | 352.00 | 364.00 | 350.00 | 350.00 | 342.36 | 22,700 |
| 2022-04-05 | 348.00 | 352.00 | 348.00 | 352.00 | 344.31 | 17,200 |
| 2022-04-04 | 346.00 | 368.00 | 346.00 | 346.00 | 338.45 | 27,600 |
| 2022-04-01 | 358.00 | 360.00 | 340.00 | 360.00 | 352.14 | 8,800 |
| 2022-03-31 | 366.00 | 370.00 | 350.00 | 362.00 | 354.10 | 22,800 |
| 2022-03-30 | 360.00 | 368.00 | 352.00 | 368.00 | 359.97 | 23,500 |
| 2022-03-29 | 352.00 | 362.00 | 352.00 | 360.00 | 352.14 | 28,000 |
| 2022-03-28 | 350.00 | 368.00 | 350.00 | 352.00 | 344.31 | 47,100 |
| 2022-03-25 | 356.00 | 358.00 | 350.00 | 350.00 | 342.36 | 158,600 |
| 2022-03-24 | 376.00 | 376.00 | 350.00 | 350.00 | 342.36 | 178,800 |
| 2022-03-23 | 364.00 | 386.00 | 350.00 | 376.00 | 367.79 | 74,900 |
| 2022-03-22 | 356.00 | 370.00 | 350.00 | 364.00 | 356.05 | 51,700 |
| 2022-03-21 | 354.00 | 358.00 | 354.00 | 356.00 | 348.23 | 45,600 |
| 2022-03-18 | 364.00 | 364.00 | 340.00 | 354.00 | 346.27 | 164,400 |
| 2022-03-17 | 372.00 | 372.00 | 362.00 | 364.00 | 356.05 | 32,200 |
| 2022-03-16 | 380.00 | 392.00 | 368.00 | 384.00 | 375.62 | 5,100 |
| 2022-03-15 | 392.00 | 392.00 | 366.00 | 380.00 | 371.70 | 81,000 |
| 2022-03-14 | 392.00 | 392.00 | 392.00 | 392.00 | 383.44 | 500 |
| 2022-03-11 | 374.00 | 400.00 | 372.00 | 394.00 | 385.40 | 144,500 |
| 2022-03-10 | 398.00 | 398.00 | 372.00 | 372.00 | 363.88 | 87,300 |
| 2022-03-09 | 396.00 | 398.00 | 396.00 | 398.00 | 389.31 | 50,500 |
| 2022-03-08 | 396.00 | 408.00 | 396.00 | 398.00 | 389.31 | 12,200 |
| 2022-03-07 | 396.00 | 396.00 | 396.00 | 396.00 | 387.35 | 600 |
| 2022-03-04 | 370.00 | 396.00 | 368.00 | 396.00 | 387.35 | 8,400 |
| 2022-03-02 | 374.00 | 380.00 | 372.00 | 380.00 | 371.70 | 704,800 |
| 2022-03-01 | 378.00 | 390.00 | 368.00 | 374.00 | 365.83 | 6,400 |
| 2022-02-25 | 374.00 | 394.00 | 372.00 | 394.00 | 385.40 | 1,300 |
| 2022-02-24 | 396.00 | 400.00 | 370.00 | 400.00 | 391.27 | 71,100 |
| 2022-02-23 | 382.00 | 396.00 | 380.00 | 396.00 | 387.35 | 6,500 |
| 2022-02-22 | 388.00 | 388.00 | 388.00 | 388.00 | 379.53 | 4,000 |
| 2022-02-21 | 382.00 | 390.00 | 382.00 | 388.00 | 379.53 | 21,000 |
| 2022-02-18 | 388.00 | 388.00 | 388.00 | 388.00 | 379.53 | 2,000 |
| 2022-02-17 | 384.00 | 400.00 | 376.00 | 390.00 | 381.48 | 9,200 |
| 2022-02-16 | 388.00 | 400.00 | 364.00 | 384.00 | 375.62 | 14,600 |
| 2022-02-15 | 394.00 | 394.00 | 388.00 | 388.00 | 379.53 | 5,100 |
| 2022-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 391.27 | 0 |
| 2022-02-11 | 408.00 | 408.00 | 380.00 | 400.00 | 391.27 | 194,900 |
| 2022-02-10 | 386.00 | 406.00 | 386.00 | 404.00 | 395.18 | 215,700 |
| 2022-02-09 | 394.00 | 406.00 | 394.00 | 406.00 | 397.14 | 5,800 |
| 2022-02-08 | 404.00 | 406.00 | 386.00 | 406.00 | 397.14 | 5,500 |
| 2022-02-07 | 408.00 | 408.00 | 388.00 | 406.00 | 397.14 | 34,000 |
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.