Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 422.00 | 422.00 | 408.00 | 422.00 | 422.00 | 37,600 |
| 2025-05-09 | 416.00 | 430.00 | 414.00 | 430.00 | 430.00 | 7,700 |
| 2025-05-08 | 434.00 | 434.00 | 416.00 | 430.00 | 430.00 | 10,000 |
| 2025-05-07 | 408.00 | 436.00 | 406.00 | 434.00 | 434.00 | 44,900 |
| 2025-05-06 | 404.00 | 432.00 | 404.00 | 408.00 | 408.00 | 10,900 |
| 2025-05-05 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 7,700 |
| 2025-05-02 | 394.00 | 410.00 | 394.00 | 408.00 | 408.00 | 1,700 |
| 2025-04-30 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 600 |
| 2025-04-29 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | 5,700 |
| 2025-04-28 | 400.00 | 410.00 | 390.00 | 410.00 | 410.00 | 1,200 |
| 2025-04-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2025-04-24 | 410.00 | 418.00 | 410.00 | 410.00 | 410.00 | 14,400 |
| 2025-04-23 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 800 |
| 2025-04-22 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 400 |
| 2025-04-21 | 418.00 | 418.00 | 400.00 | 418.00 | 418.00 | 5,800 |
| 2025-04-17 | 402.00 | 420.00 | 400.00 | 420.00 | 420.00 | 20,600 |
| 2025-04-16 | 408.00 | 408.00 | 388.00 | 402.00 | 402.00 | 13,500 |
| 2025-04-15 | 392.00 | 422.00 | 390.00 | 410.00 | 410.00 | 20,500 |
| 2025-04-14 | 406.00 | 406.00 | 396.00 | 396.00 | 396.00 | 7,700 |
| 2025-04-11 | 424.00 | 428.00 | 402.00 | 416.00 | 416.00 | 21,600 |
| 2025-04-10 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 200 |
| 2025-04-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-04-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2025-03-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-21 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2025-03-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-11 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-06 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 200 |
| 2025-03-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 5,800 |
| 2025-03-04 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 700 |
| 2025-03-03 | 376.00 | 410.00 | 376.00 | 410.00 | 410.00 | 1,000 |
| 2025-02-28 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-27 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-26 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-25 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-24 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-21 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-02-20 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 100 |
| 2025-02-19 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 100 |
| 2025-02-18 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 200 |
| 2025-02-17 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 300 |
| 2025-02-14 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-02-13 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 500 |
| 2025-02-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-02-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 900 |
| 2025-02-06 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1,000 |
| 2025-02-05 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
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.