Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-10 | 416.00 | 440.00 | 408.00 | 408.00 | 399.09 | 460,700 |
| 2021-11-09 | 436.00 | 436.00 | 406.00 | 406.00 | 397.14 | 452,100 |
| 2021-11-08 | 436.00 | 436.00 | 406.00 | 436.00 | 426.48 | 177,500 |
| 2021-11-05 | 442.00 | 442.00 | 404.00 | 436.00 | 426.48 | 45,700 |
| 2021-11-04 | 444.00 | 444.00 | 434.00 | 434.00 | 424.52 | 2,600 |
| 2021-11-03 | 432.00 | 450.00 | 420.00 | 444.00 | 434.31 | 106,500 |
| 2021-11-02 | 460.00 | 460.00 | 428.00 | 432.00 | 422.57 | 110,600 |
| 2021-11-01 | 452.00 | 466.00 | 430.00 | 460.00 | 449.96 | 124,900 |
| 2021-10-29 | 454.00 | 468.00 | 452.00 | 452.00 | 442.13 | 149,400 |
| 2021-10-28 | 462.00 | 478.00 | 446.00 | 454.00 | 444.09 | 255,500 |
| 2021-10-27 | 478.00 | 478.00 | 460.00 | 462.00 | 451.91 | 124,100 |
| 2021-10-26 | 460.00 | 490.00 | 460.00 | 490.00 | 479.30 | 20,700 |
| 2021-10-25 | 476.00 | 490.00 | 462.00 | 470.00 | 459.74 | 25,300 |
| 2021-10-22 | 480.00 | 496.00 | 464.00 | 476.00 | 465.61 | 21,300 |
| 2021-10-21 | 470.00 | 490.00 | 464.00 | 480.00 | 469.52 | 49,600 |
| 2021-10-19 | 488.00 | 488.00 | 456.00 | 470.00 | 459.74 | 85,000 |
| 2021-10-18 | 466.00 | 500.00 | 464.00 | 490.00 | 479.30 | 30,100 |
| 2021-10-15 | 474.00 | 474.00 | 460.00 | 466.00 | 455.83 | 63,400 |
| 2021-10-14 | 484.00 | 484.00 | 458.00 | 478.00 | 467.56 | 78,200 |
← NewerPage 21 of 21 · 1,221 trading days
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.