Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 378.00 | 426.00 | 326.00 | 380.00 | 380.00 | 403,000 |
| 2026-01-27 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 8,000 |
| 2026-01-26 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 17,500 |
| 2026-01-23 | 390.00 | 408.00 | 374.00 | 376.00 | 376.00 | 110,600 |
| 2026-01-22 | 388.00 | 392.00 | 380.00 | 392.00 | 392.00 | 29,800 |
| 2026-01-21 | 390.00 | 390.00 | 378.00 | 378.00 | 378.00 | 49,100 |
| 2026-01-20 | 390.00 | 394.00 | 378.00 | 390.00 | 390.00 | 31,900 |
| 2026-01-19 | 388.00 | 400.00 | 386.00 | 386.00 | 386.00 | 45,200 |
| 2026-01-16 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2026-01-15 | 380.00 | 390.00 | 380.00 | 384.00 | 384.00 | 11,000 |
| 2026-01-14 | 394.00 | 394.00 | 380.00 | 384.00 | 384.00 | 19,100 |
| 2026-01-13 | 394.00 | 396.00 | 384.00 | 392.00 | 392.00 | 17,900 |
| 2026-01-12 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | 18,900 |
| 2026-01-09 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 13,300 |
| 2026-01-08 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 13,400 |
| 2026-01-07 | 380.00 | 390.00 | 378.00 | 388.00 | 388.00 | 32,300 |
| 2026-01-06 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | 19,600 |
| 2026-01-05 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 3,000 |
| 2026-01-02 | 386.00 | 408.00 | 374.00 | 384.00 | 384.00 | 25,700 |
| 2026-01-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-12-31 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-12-30 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | 16,600 |
| 2025-12-29 | 378.00 | 386.00 | 372.00 | 384.00 | 384.00 | 11,800 |
| 2025-12-26 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-12-25 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-12-24 | 382.00 | 396.00 | 370.00 | 378.00 | 378.00 | 32,900 |
| 2025-12-23 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 200 |
| 2025-12-22 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | 13,600 |
| 2025-12-19 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 3,400 |
| 2025-12-18 | 370.00 | 384.00 | 370.00 | 378.00 | 378.00 | 7,200 |
| 2025-12-17 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | 23,900 |
| 2025-12-16 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 2,700 |
| 2025-12-15 | 374.00 | 386.00 | 374.00 | 382.00 | 382.00 | 36,000 |
| 2025-12-12 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 13,200 |
| 2025-12-11 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | 23,700 |
| 2025-12-10 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 800 |
| 2025-12-09 | 384.00 | 384.00 | 374.00 | 380.00 | 380.00 | 6,800 |
| 2025-12-08 | 384.00 | 388.00 | 362.00 | 386.00 | 386.00 | 47,800 |
| 2025-12-05 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | 12,100 |
| 2025-12-04 | 378.00 | 386.00 | 378.00 | 382.00 | 382.00 | 7,700 |
| 2025-12-03 | 374.00 | 386.00 | 374.00 | 386.00 | 386.00 | 9,600 |
| 2025-12-02 | 380.00 | 386.00 | 372.00 | 382.00 | 382.00 | 18,500 |
| 2025-12-01 | 380.00 | 382.00 | 370.00 | 382.00 | 382.00 | 35,000 |
| 2025-11-28 | 386.00 | 386.00 | 372.00 | 384.00 | 384.00 | 2,300 |
| 2025-11-27 | 386.00 | 386.00 | 372.00 | 386.00 | 386.00 | 25,700 |
| 2025-11-26 | 378.00 | 386.00 | 378.00 | 378.00 | 378.00 | 2,300 |
| 2025-11-25 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 10,100 |
| 2025-11-24 | 386.00 | 388.00 | 374.00 | 388.00 | 388.00 | 30,400 |
| 2025-11-21 | 388.00 | 390.00 | 374.00 | 386.00 | 386.00 | 30,900 |
| 2025-11-20 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | 2,000 |
| 2025-11-19 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1,400 |
| 2025-11-18 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 9,900 |
| 2025-11-17 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 6,800 |
| 2025-11-14 | 394.00 | 396.00 | 384.00 | 388.00 | 388.00 | 28,200 |
| 2025-11-13 | 398.00 | 398.00 | 382.00 | 394.00 | 394.00 | 44,000 |
| 2025-11-12 | 394.00 | 396.00 | 380.00 | 396.00 | 396.00 | 37,200 |
| 2025-11-11 | 396.00 | 396.00 | 380.00 | 396.00 | 396.00 | 19,800 |
| 2025-11-10 | 388.00 | 396.00 | 386.00 | 396.00 | 396.00 | 32,000 |
| 2025-11-07 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 5,300 |
| 2025-11-06 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 14,300 |
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.