Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 364.00 | 370.00 | 336.00 | 366.00 | 366.00 | 54,700 |
| 2026-07-24 | 364.00 | 380.00 | 348.00 | 366.00 | 366.00 | 48,200 |
| 2026-07-23 | 370.00 | 370.00 | 348.00 | 364.00 | 364.00 | 60,300 |
| 2026-07-22 | 340.00 | 374.00 | 334.00 | 374.00 | 374.00 | 41,100 |
| 2026-07-21 | 346.00 | 346.00 | 308.00 | 336.00 | 336.00 | 85,700 |
| 2026-07-20 | 336.00 | 362.00 | 336.00 | 346.00 | 346.00 | 12,500 |
| 2026-07-17 | 350.00 | 350.00 | 336.00 | 342.00 | 342.00 | 5,100 |
| 2026-07-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,200 |
| 2026-07-15 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1,900 |
| 2026-07-14 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1,500 |
| 2026-07-13 | 364.00 | 364.00 | 336.00 | 346.00 | 346.00 | 9,000 |
| 2026-07-10 | 350.00 | 358.00 | 342.00 | 350.00 | 350.00 | 3,400 |
| 2026-07-09 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 700 |
| 2026-07-08 | 348.00 | 362.00 | 340.00 | 352.00 | 352.00 | 16,100 |
| 2026-07-07 | 324.00 | 380.00 | 324.00 | 350.00 | 350.00 | 94,700 |
| 2026-07-06 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | 1,000 |
| 2026-07-03 | 330.00 | 348.00 | 330.00 | 346.00 | 346.00 | 15,900 |
| 2026-07-02 | 342.00 | 350.00 | 324.00 | 350.00 | 350.00 | 3,600 |
| 2026-07-01 | 350.00 | 352.00 | 342.00 | 352.00 | 352.00 | 700 |
| 2026-06-30 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 5,300 |
| 2026-06-29 | 356.00 | 356.00 | 340.00 | 352.00 | 352.00 | 10,000 |
| 2026-06-26 | 338.00 | 356.00 | 336.00 | 356.00 | 356.00 | 19,300 |
| 2026-06-25 | 338.00 | 344.00 | 330.00 | 344.00 | 344.00 | 6,700 |
| 2026-06-24 | 352.00 | 360.00 | 340.00 | 350.00 | 350.00 | 18,400 |
| 2026-06-23 | 366.00 | 428.00 | 342.00 | 342.00 | 342.00 | 502,900 |
| 2026-06-22 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 600 |
| 2026-06-19 | 344.00 | 364.00 | 344.00 | 364.00 | 364.00 | 6,000 |
| 2026-06-18 | 368.00 | 368.00 | 340.00 | 358.00 | 358.00 | 22,100 |
| 2026-06-17 | 338.00 | 374.00 | 338.00 | 368.00 | 368.00 | 18,100 |
| 2026-06-16 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-06-15 | 344.00 | 366.00 | 344.00 | 352.00 | 352.00 | 10,300 |
| 2026-06-12 | 322.00 | 354.00 | 322.00 | 344.00 | 344.00 | 4,700 |
| 2026-06-11 | 328.00 | 344.00 | 328.00 | 342.00 | 342.00 | 7,800 |
| 2026-06-10 | 344.00 | 368.00 | 322.00 | 346.00 | 346.00 | 11,200 |
| 2026-06-09 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | 47,300 |
| 2026-06-08 | 380.00 | 380.00 | 344.00 | 344.00 | 344.00 | 35,100 |
| 2026-06-05 | 342.00 | 376.00 | 340.00 | 370.00 | 370.00 | 24,500 |
| 2026-06-04 | 362.00 | 372.00 | 340.00 | 340.00 | 340.00 | 3,200 |
| 2026-06-03 | 376.00 | 376.00 | 360.00 | 360.00 | 360.00 | 700 |
| 2026-06-02 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 2026-06-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-05-29 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | 7,200 |
| 2026-05-28 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-27 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-26 | 382.00 | 382.00 | 366.00 | 378.00 | 378.00 | 3,000 |
| 2026-05-25 | 380.00 | 382.00 | 364.00 | 378.00 | 378.00 | 6,000 |
| 2026-05-22 | 376.00 | 376.00 | 362.00 | 374.00 | 374.00 | 800 |
| 2026-05-21 | 376.00 | 376.00 | 360.00 | 376.00 | 376.00 | 7,600 |
| 2026-05-20 | 384.00 | 384.00 | 332.00 | 374.00 | 374.00 | 800 |
| 2026-05-19 | 372.00 | 372.00 | 362.00 | 364.00 | 364.00 | 1,900 |
| 2026-05-18 | 362.00 | 382.00 | 362.00 | 382.00 | 382.00 | 2,400 |
| 2026-05-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-05-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-05-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-05-12 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | 700 |
| 2026-05-11 | 378.00 | 400.00 | 366.00 | 384.00 | 384.00 | 21,600 |
| 2026-05-08 | 386.00 | 388.00 | 378.00 | 378.00 | 378.00 | 2,000 |
| 2026-05-07 | 372.00 | 390.00 | 372.00 | 388.00 | 388.00 | 12,300 |
| 2026-05-06 | 380.00 | 400.00 | 372.00 | 382.00 | 382.00 | 6,900 |
| 2026-05-05 | 370.00 | 420.00 | 370.00 | 380.00 | 380.00 | 17,800 |
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.