Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 11,700 |
| 2024-10-30 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 7,600 |
| 2024-10-29 | 360.00 | 382.00 | 360.00 | 378.00 | 378.00 | 7,000 |
| 2024-10-28 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 1,000 |
| 2024-10-25 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | 8,000 |
| 2024-10-24 | 396.00 | 398.00 | 394.00 | 394.00 | 394.00 | 6,200 |
| 2024-10-23 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 15,900 |
| 2024-10-22 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 18,100 |
| 2024-10-21 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 1,900 |
| 2024-10-18 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 300 |
| 2024-10-17 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 500 |
| 2024-10-16 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | 1,900 |
| 2024-10-15 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 2,500 |
| 2024-10-14 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 500 |
| 2024-10-11 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 4,500 |
| 2024-10-10 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 5,500 |
| 2024-10-09 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 200 |
| 2024-10-08 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 5,200 |
| 2024-10-07 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | 700 |
| 2024-10-04 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 3,700 |
| 2024-10-03 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | 7,100 |
| 2024-10-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 200 |
| 2024-10-01 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | 1,200 |
| 2024-09-30 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 2,500 |
| 2024-09-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 400 |
| 2024-09-26 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2,100 |
| 2024-09-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,300 |
| 2024-09-24 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2,300 |
| 2024-09-23 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 7,800 |
| 2024-09-20 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 2,600 |
| 2024-09-19 | 458.00 | 458.00 | 458.00 | 458.00 | 448.00 | 52,600 |
| 2024-09-18 | 456.00 | 456.00 | 456.00 | 456.00 | 446.04 | 57,400 |
| 2024-09-17 | 448.00 | 448.00 | 444.00 | 444.00 | 434.31 | 26,700 |
| 2024-09-13 | 448.00 | 448.00 | 448.00 | 448.00 | 438.22 | 51,400 |
| 2024-09-12 | 444.00 | 444.00 | 442.00 | 442.00 | 432.35 | 108,800 |
| 2024-09-11 | 444.00 | 444.00 | 442.00 | 444.00 | 434.31 | 26,800 |
| 2024-09-10 | 436.00 | 436.00 | 436.00 | 436.00 | 426.48 | 2,200 |
| 2024-09-09 | 438.00 | 438.00 | 434.00 | 436.00 | 426.48 | 4,200 |
| 2024-09-06 | 438.00 | 438.00 | 436.00 | 438.00 | 428.44 | 1,400 |
| 2024-09-05 | 430.00 | 434.00 | 430.00 | 434.00 | 424.52 | 12,300 |
| 2024-09-04 | 420.00 | 428.00 | 420.00 | 428.00 | 418.66 | 47,100 |
| 2024-09-03 | 414.00 | 420.00 | 414.00 | 420.00 | 410.83 | 1,400 |
| 2024-09-02 | 410.00 | 412.00 | 410.00 | 412.00 | 403.00 | 7,000 |
| 2024-08-30 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 2,500 |
| 2024-08-29 | 412.00 | 412.00 | 410.00 | 410.00 | 401.05 | 2,700 |
| 2024-08-28 | 420.00 | 420.00 | 418.00 | 420.00 | 410.83 | 700 |
| 2024-08-27 | 418.00 | 418.00 | 418.00 | 418.00 | 408.87 | 100 |
| 2024-08-26 | 418.00 | 418.00 | 416.00 | 418.00 | 408.87 | 2,100 |
| 2024-08-23 | 420.00 | 420.00 | 412.00 | 420.00 | 410.83 | 1,300 |
| 2024-08-22 | 418.00 | 418.00 | 414.00 | 416.00 | 406.92 | 2,100 |
| 2024-08-21 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 200 |
| 2024-08-20 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 0 |
| 2024-08-19 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 900 |
| 2024-08-16 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 1,200 |
| 2024-08-15 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 600 |
| 2024-08-14 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 300 |
| 2024-08-13 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 2,400 |
| 2024-08-12 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 1,200 |
| 2024-08-09 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 1,300 |
| 2024-08-08 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 500 |
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.