Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 2,200 |
| 2025-02-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-01-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2025-01-30 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 2,200 |
| 2025-01-24 | 428.00 | 428.00 | 408.00 | 422.00 | 422.00 | 500 |
| 2025-01-23 | 400.00 | 426.00 | 394.00 | 416.00 | 416.00 | 3,300 |
| 2025-01-22 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-01-21 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 2,700 |
| 2025-01-20 | 434.00 | 434.00 | 412.00 | 412.00 | 412.00 | 400 |
| 2025-01-17 | 430.00 | 436.00 | 426.00 | 426.00 | 426.00 | 600 |
| 2025-01-16 | 416.00 | 434.00 | 416.00 | 430.00 | 430.00 | 700 |
| 2025-01-15 | 444.00 | 444.00 | 426.00 | 426.00 | 426.00 | 2,000 |
| 2025-01-14 | 432.00 | 436.00 | 420.00 | 428.00 | 428.00 | 2,600 |
| 2025-01-13 | 416.00 | 434.00 | 414.00 | 434.00 | 434.00 | 2,200 |
| 2025-01-10 | 406.00 | 434.00 | 406.00 | 434.00 | 434.00 | 5,200 |
| 2025-01-09 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-01-08 | 436.00 | 436.00 | 408.00 | 436.00 | 436.00 | 2,500 |
| 2025-01-07 | 442.00 | 444.00 | 402.00 | 406.00 | 406.00 | 6,400 |
| 2025-01-06 | 444.00 | 444.00 | 402.00 | 402.00 | 402.00 | 3,600 |
| 2025-01-03 | 420.00 | 442.00 | 420.00 | 432.00 | 432.00 | 2,300 |
| 2025-01-02 | 402.00 | 428.00 | 390.00 | 410.00 | 410.00 | 2,900 |
| 2024-12-30 | 432.00 | 444.00 | 424.00 | 444.00 | 444.00 | 61,200 |
| 2024-12-27 | 430.00 | 444.00 | 430.00 | 444.00 | 444.00 | 1,600 |
| 2024-12-24 | 440.00 | 442.00 | 390.00 | 430.00 | 430.00 | 50,400 |
| 2024-12-23 | 428.00 | 442.00 | 428.00 | 440.00 | 440.00 | 3,200 |
| 2024-12-20 | 394.00 | 444.00 | 394.00 | 416.00 | 416.00 | 20,700 |
| 2024-12-19 | 416.00 | 418.00 | 416.00 | 418.00 | 418.00 | 200 |
| 2024-12-18 | 428.00 | 444.00 | 418.00 | 418.00 | 418.00 | 1,100 |
| 2024-12-17 | 416.00 | 446.00 | 416.00 | 444.00 | 444.00 | 20,200 |
| 2024-12-16 | 436.00 | 462.00 | 436.00 | 446.00 | 446.00 | 62,100 |
| 2024-12-13 | 434.00 | 444.00 | 434.00 | 436.00 | 436.00 | 10,900 |
| 2024-12-12 | 412.00 | 432.00 | 412.00 | 432.00 | 432.00 | 20,300 |
| 2024-12-11 | 420.00 | 440.00 | 420.00 | 420.00 | 420.00 | 1,400 |
| 2024-12-10 | 408.00 | 430.00 | 408.00 | 420.00 | 420.00 | 15,400 |
| 2024-12-09 | 430.00 | 430.00 | 400.00 | 418.00 | 418.00 | 2,400 |
| 2024-12-06 | 432.00 | 438.00 | 396.00 | 418.00 | 418.00 | 13,500 |
| 2024-12-05 | 422.00 | 422.00 | 390.00 | 416.00 | 416.00 | 3,600 |
| 2024-12-04 | 420.00 | 444.00 | 412.00 | 422.00 | 422.00 | 50,900 |
| 2024-12-03 | 414.00 | 416.00 | 400.00 | 406.00 | 406.00 | 2,700 |
| 2024-12-02 | 402.00 | 420.00 | 392.00 | 414.00 | 414.00 | 7,700 |
| 2024-11-29 | 390.00 | 428.00 | 388.00 | 392.00 | 392.00 | 33,500 |
| 2024-11-28 | 390.00 | 402.00 | 378.00 | 390.00 | 390.00 | 17,000 |
| 2024-11-26 | 412.00 | 444.00 | 384.00 | 402.00 | 402.00 | 153,700 |
| 2024-11-25 | 418.00 | 418.00 | 382.00 | 388.00 | 388.00 | 12,300 |
| 2024-11-22 | 400.00 | 430.00 | 398.00 | 402.00 | 402.00 | 17,300 |
| 2024-11-21 | 402.00 | 418.00 | 360.00 | 400.00 | 400.00 | 59,100 |
| 2024-11-20 | 396.00 | 400.00 | 392.00 | 398.00 | 398.00 | 13,700 |
| 2024-11-19 | 390.00 | 396.00 | 384.00 | 396.00 | 396.00 | 12,500 |
| 2024-11-18 | 378.00 | 394.00 | 378.00 | 390.00 | 390.00 | 15,300 |
| 2024-11-15 | 390.00 | 390.00 | 372.00 | 378.00 | 378.00 | 7,100 |
| 2024-11-14 | 372.00 | 394.00 | 372.00 | 390.00 | 390.00 | 44,200 |
| 2024-11-13 | 402.00 | 402.00 | 366.00 | 386.00 | 386.00 | 8,200 |
| 2024-11-12 | 372.00 | 398.00 | 368.00 | 392.00 | 392.00 | 48,300 |
| 2024-11-11 | 384.00 | 412.00 | 364.00 | 388.00 | 388.00 | 68,400 |
| 2024-11-08 | 414.00 | 418.00 | 382.00 | 384.00 | 384.00 | 201,000 |
| 2024-11-07 | 492.00 | 510.00 | 390.00 | 398.00 | 398.00 | 1,286,800 |
| 2024-11-06 | 362.00 | 452.00 | 362.00 | 452.00 | 452.00 | 261,800 |
| 2024-11-05 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | 13,300 |
| 2024-11-04 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 9,200 |
| 2024-11-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 5,400 |
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.