Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 408.00 | 408.00 | 408.00 | 408.00 | 399.09 | 0 |
| 2022-02-03 | 408.00 | 408.00 | 408.00 | 408.00 | 399.09 | 200 |
| 2022-02-02 | 410.00 | 410.00 | 390.00 | 408.00 | 399.09 | 5,200 |
| 2022-01-31 | 386.00 | 410.00 | 386.00 | 410.00 | 401.05 | 10,900 |
| 2022-01-28 | 412.00 | 412.00 | 384.00 | 388.00 | 379.53 | 7,800 |
| 2022-01-27 | 412.00 | 412.00 | 396.00 | 412.00 | 403.00 | 1,900 |
| 2022-01-26 | 400.00 | 422.00 | 400.00 | 418.00 | 408.87 | 15,200 |
| 2022-01-25 | 412.00 | 412.00 | 412.00 | 412.00 | 403.00 | 0 |
| 2022-01-24 | 414.00 | 414.00 | 412.00 | 412.00 | 403.00 | 500 |
| 2022-01-21 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 5,100 |
| 2022-01-20 | 406.00 | 416.00 | 406.00 | 414.00 | 404.96 | 1,500 |
| 2022-01-19 | 400.00 | 406.00 | 382.00 | 406.00 | 397.14 | 7,600 |
| 2022-01-18 | 402.00 | 402.00 | 398.00 | 402.00 | 393.22 | 3,100 |
| 2022-01-17 | 402.00 | 402.00 | 378.00 | 402.00 | 393.22 | 185,800 |
| 2022-01-14 | 410.00 | 422.00 | 390.00 | 400.00 | 391.27 | 9,100 |
| 2022-01-13 | 414.00 | 414.00 | 412.00 | 412.00 | 403.00 | 11,500 |
| 2022-01-12 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 200 |
| 2022-01-11 | 420.00 | 420.00 | 402.00 | 420.00 | 410.83 | 28,500 |
| 2022-01-10 | 420.00 | 420.00 | 398.00 | 420.00 | 410.83 | 27,800 |
| 2022-01-07 | 418.00 | 420.00 | 400.00 | 420.00 | 410.83 | 32,400 |
| 2022-01-06 | 400.00 | 422.00 | 372.00 | 422.00 | 412.79 | 76,800 |
| 2022-01-05 | 422.00 | 422.00 | 400.00 | 400.00 | 391.27 | 36,500 |
| 2022-01-04 | 424.00 | 428.00 | 410.00 | 412.00 | 403.00 | 104,700 |
| 2022-01-03 | 430.00 | 430.00 | 408.00 | 428.00 | 418.66 | 29,700 |
| 2021-12-30 | 420.00 | 432.00 | 410.00 | 430.00 | 420.61 | 20,400 |
| 2021-12-29 | 440.00 | 440.00 | 420.00 | 420.00 | 410.83 | 2,900 |
| 2021-12-28 | 428.00 | 440.00 | 412.00 | 440.00 | 430.39 | 44,200 |
| 2021-12-27 | 440.00 | 450.00 | 412.00 | 442.00 | 432.35 | 166,600 |
| 2021-12-24 | 416.00 | 450.00 | 416.00 | 442.00 | 432.35 | 281,400 |
| 2021-12-23 | 428.00 | 446.00 | 414.00 | 416.00 | 406.92 | 287,300 |
| 2021-12-22 | 406.00 | 444.00 | 378.00 | 444.00 | 434.31 | 695,400 |
| 2021-12-21 | 406.00 | 406.00 | 386.00 | 406.00 | 397.14 | 16,200 |
| 2021-12-20 | 396.00 | 406.00 | 396.00 | 406.00 | 397.14 | 5,600 |
| 2021-12-17 | 400.00 | 406.00 | 396.00 | 406.00 | 397.14 | 3,500 |
| 2021-12-16 | 406.00 | 406.00 | 400.00 | 400.00 | 391.27 | 9,500 |
| 2021-12-15 | 398.00 | 410.00 | 396.00 | 406.00 | 397.14 | 3,300 |
| 2021-12-14 | 408.00 | 408.00 | 390.00 | 396.00 | 387.35 | 14,900 |
| 2021-12-13 | 410.00 | 410.00 | 408.00 | 408.00 | 399.09 | 52,300 |
| 2021-12-10 | 396.00 | 410.00 | 392.00 | 410.00 | 401.05 | 4,700 |
| 2021-12-09 | 400.00 | 418.00 | 390.00 | 412.00 | 403.00 | 34,300 |
| 2021-12-08 | 414.00 | 414.00 | 388.00 | 400.00 | 391.27 | 72,700 |
| 2021-12-07 | 406.00 | 416.00 | 404.00 | 416.00 | 406.92 | 40,100 |
| 2021-12-06 | 388.00 | 408.00 | 388.00 | 408.00 | 399.09 | 27,100 |
| 2021-12-03 | 412.00 | 420.00 | 410.00 | 410.00 | 401.05 | 9,900 |
| 2021-12-02 | 404.00 | 414.00 | 392.00 | 412.00 | 403.00 | 4,400 |
| 2021-12-01 | 406.00 | 406.00 | 398.00 | 404.00 | 395.18 | 56,500 |
| 2021-11-30 | 408.00 | 414.00 | 400.00 | 408.00 | 399.09 | 45,100 |
| 2021-11-29 | 406.00 | 410.00 | 392.00 | 410.00 | 401.05 | 171,200 |
| 2021-11-26 | 412.00 | 416.00 | 394.00 | 408.00 | 399.09 | 140,200 |
| 2021-11-25 | 398.00 | 414.00 | 398.00 | 414.00 | 404.96 | 53,800 |
| 2021-11-24 | 408.00 | 408.00 | 402.00 | 402.00 | 393.22 | 224,500 |
| 2021-11-23 | 414.00 | 420.00 | 400.00 | 400.00 | 391.27 | 39,700 |
| 2021-11-22 | 408.00 | 416.00 | 398.00 | 414.00 | 404.96 | 106,100 |
| 2021-11-19 | 400.00 | 412.00 | 394.00 | 410.00 | 401.05 | 52,500 |
| 2021-11-18 | 404.00 | 404.00 | 394.00 | 398.00 | 389.31 | 58,000 |
| 2021-11-17 | 402.00 | 420.00 | 390.00 | 404.00 | 395.18 | 221,200 |
| 2021-11-16 | 400.00 | 420.00 | 398.00 | 402.00 | 393.22 | 37,400 |
| 2021-11-15 | 410.00 | 410.00 | 398.00 | 400.00 | 391.27 | 213,400 |
| 2021-11-12 | 412.00 | 424.00 | 408.00 | 410.00 | 401.05 | 236,100 |
| 2021-11-11 | 408.00 | 412.00 | 404.00 | 412.00 | 403.00 | 181,500 |
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.