Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1,600 |
| 2025-11-04 | 386.00 | 390.00 | 380.00 | 388.00 | 388.00 | 9,400 |
| 2025-11-03 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 13,400 |
| 2025-10-31 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 21,500 |
| 2025-10-30 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | 12,500 |
| 2025-10-29 | 388.00 | 392.00 | 378.00 | 388.00 | 388.00 | 61,100 |
| 2025-10-28 | 390.00 | 392.00 | 380.00 | 384.00 | 384.00 | 68,500 |
| 2025-10-27 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | 14,600 |
| 2025-10-24 | 414.00 | 420.00 | 384.00 | 392.00 | 392.00 | 242,800 |
| 2025-10-23 | 420.00 | 422.00 | 382.00 | 414.00 | 414.00 | 79,800 |
| 2025-10-22 | 398.00 | 418.00 | 378.00 | 418.00 | 418.00 | 105,400 |
| 2025-10-21 | 382.00 | 404.00 | 376.00 | 384.00 | 384.00 | 35,000 |
| 2025-10-20 | 386.00 | 386.00 | 372.00 | 382.00 | 382.00 | 11,700 |
| 2025-10-17 | 410.00 | 412.00 | 370.00 | 386.00 | 386.00 | 26,200 |
| 2025-10-16 | 382.00 | 420.00 | 378.00 | 388.00 | 388.00 | 36,800 |
| 2025-10-15 | 402.00 | 402.00 | 362.00 | 382.00 | 382.00 | 69,800 |
| 2025-10-14 | 422.00 | 422.00 | 400.00 | 402.00 | 402.00 | 30,000 |
| 2025-10-13 | 412.00 | 456.00 | 394.00 | 422.00 | 422.00 | 190,100 |
| 2025-10-10 | 382.00 | 430.00 | 380.00 | 390.00 | 390.00 | 147,400 |
| 2025-10-09 | 408.00 | 408.00 | 380.00 | 382.00 | 382.00 | 54,400 |
| 2025-10-08 | 394.00 | 438.00 | 390.00 | 400.00 | 400.00 | 316,900 |
| 2025-10-07 | 374.00 | 402.00 | 370.00 | 370.00 | 370.00 | 114,400 |
| 2025-10-06 | 384.00 | 384.00 | 370.00 | 374.00 | 374.00 | 2,000 |
| 2025-10-03 | 392.00 | 400.00 | 362.00 | 384.00 | 384.00 | 87,400 |
| 2025-10-02 | 384.00 | 388.00 | 380.00 | 388.00 | 388.00 | 25,500 |
| 2025-10-01 | 366.00 | 382.00 | 362.00 | 380.00 | 380.00 | 22,900 |
| 2025-09-30 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 1,400 |
| 2025-09-29 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 3,300 |
| 2025-09-26 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 11,800 |
| 2025-09-25 | 374.00 | 384.00 | 370.00 | 372.00 | 372.00 | 19,500 |
| 2025-09-24 | 384.00 | 384.00 | 372.00 | 374.00 | 374.00 | 28,400 |
| 2025-09-23 | 374.00 | 384.00 | 374.00 | 382.00 | 382.00 | 13,000 |
| 2025-09-22 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | 7,900 |
| 2025-09-19 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 7,300 |
| 2025-09-18 | 374.00 | 390.00 | 364.00 | 376.00 | 376.00 | 14,800 |
| 2025-09-17 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 29,000 |
| 2025-09-16 | 378.00 | 390.00 | 370.00 | 384.00 | 384.00 | 20,200 |
| 2025-09-15 | 382.00 | 382.00 | 368.00 | 380.00 | 380.00 | 40,000 |
| 2025-09-12 | 378.00 | 384.00 | 370.00 | 382.00 | 382.00 | 37,500 |
| 2025-09-11 | 382.00 | 382.00 | 372.00 | 372.00 | 372.00 | 2,600 |
| 2025-09-10 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 5,300 |
| 2025-09-09 | 374.00 | 386.00 | 372.00 | 380.00 | 380.00 | 14,100 |
| 2025-09-08 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 10,500 |
| 2025-09-05 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-09-04 | 384.00 | 384.00 | 370.00 | 378.00 | 378.00 | 17,600 |
| 2025-09-03 | 370.00 | 382.00 | 370.00 | 370.00 | 370.00 | 16,100 |
| 2025-09-02 | 384.00 | 384.00 | 366.00 | 368.00 | 368.00 | 1,900 |
| 2025-09-01 | 370.00 | 386.00 | 362.00 | 364.00 | 364.00 | 36,800 |
| 2025-08-29 | 386.00 | 386.00 | 360.00 | 374.00 | 374.00 | 34,900 |
| 2025-08-28 | 390.00 | 400.00 | 376.00 | 380.00 | 380.00 | 105,000 |
| 2025-08-27 | 390.00 | 418.00 | 384.00 | 390.00 | 390.00 | 58,000 |
| 2025-08-26 | 386.00 | 388.00 | 382.00 | 388.00 | 388.00 | 28,000 |
| 2025-08-25 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | 33,800 |
| 2025-08-22 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | 4,500 |
| 2025-08-21 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 1,200 |
| 2025-08-20 | 388.00 | 390.00 | 376.00 | 390.00 | 390.00 | 3,400 |
| 2025-08-19 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 18,100 |
| 2025-08-18 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2025-08-15 | 380.00 | 390.00 | 370.00 | 388.00 | 388.00 | 12,500 |
| 2025-08-14 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,100 |
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.