Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 390.00 | 390.00 | 332.00 | 332.00 | 332.00 | 483,200 |
| 2026-10-15 | 442.00 | 442.00 | 386.00 | 390.00 | 390.00 | 944,900 |
| 2026-10-14 | 384.00 | 384.00 | 364.00 | 380.00 | 380.00 | 183,800 |
| 2026-10-13 | 418.00 | 418.00 | 372.00 | 388.00 | 388.00 | 708,500 |
| 2026-10-12 | 376.00 | 470.00 | 376.00 | 418.00 | 418.00 | 3,982,200 |
| 2026-10-09 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 4,900 |
| 2026-10-08 | 370.00 | 382.00 | 370.00 | 374.00 | 374.00 | 14,000 |
| 2026-10-07 | 378.00 | 396.00 | 370.00 | 396.00 | 396.00 | 10,000 |
| 2026-10-06 | 370.00 | 378.00 | 366.00 | 378.00 | 378.00 | 7,000 |
| 2026-10-05 | 362.00 | 376.00 | 360.00 | 372.00 | 372.00 | 9,000 |
| 2026-10-02 | 366.00 | 382.00 | 362.00 | 362.00 | 362.00 | 6,500 |
| 2026-10-01 | 398.00 | 398.00 | 364.00 | 364.00 | 364.00 | 15,900 |
| 2026-09-30 | 368.00 | 384.00 | 360.00 | 378.00 | 378.00 | 40,500 |
| 2026-09-29 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 20,700 |
| 2026-09-28 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 13,100 |
| 2026-09-25 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 16,300 |
| 2026-09-24 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 700 |
| 2026-09-23 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 4,200 |
| 2026-09-22 | 372.00 | 376.00 | 350.00 | 358.00 | 358.00 | 40,800 |
| 2026-09-21 | 368.00 | 380.00 | 360.00 | 374.00 | 374.00 | 13,900 |
| 2026-09-18 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 18,900 |
| 2026-09-17 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | 66,200 |
| 2026-09-16 | 366.00 | 386.00 | 366.00 | 384.00 | 384.00 | 236,600 |
| 2026-09-15 | 362.00 | 378.00 | 362.00 | 366.00 | 366.00 | 98,500 |
| 2026-09-14 | 366.00 | 434.00 | 350.00 | 362.00 | 362.00 | 926,700 |
| 2026-09-11 | 354.00 | 368.00 | 350.00 | 358.00 | 358.00 | 30,300 |
| 2026-09-10 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 1,800 |
| 2026-09-09 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 5,500 |
| 2026-09-08 | 366.00 | 366.00 | 356.00 | 362.00 | 362.00 | 6,400 |
| 2026-09-07 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | 14,200 |
| 2026-09-04 | 354.00 | 370.00 | 354.00 | 368.00 | 368.00 | 11,200 |
| 2026-09-03 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | 24,300 |
| 2026-09-02 | 364.00 | 368.00 | 350.00 | 364.00 | 364.00 | 23,200 |
| 2026-09-01 | 366.00 | 366.00 | 350.00 | 366.00 | 366.00 | 23,600 |
| 2026-08-31 | 362.00 | 368.00 | 358.00 | 362.00 | 362.00 | 214,400 |
| 2026-08-28 | 352.00 | 366.00 | 352.00 | 360.00 | 360.00 | 2,700 |
| 2026-08-27 | 366.00 | 366.00 | 350.00 | 360.00 | 360.00 | 6,800 |
| 2026-08-26 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 25,000 |
| 2026-08-25 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2026-08-24 | 370.00 | 370.00 | 358.00 | 368.00 | 368.00 | 1,300 |
| 2026-08-21 | 364.00 | 370.00 | 356.00 | 364.00 | 364.00 | 44,500 |
| 2026-08-20 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | 3,900 |
| 2026-08-19 | 362.00 | 362.00 | 354.00 | 362.00 | 362.00 | 6,900 |
| 2026-08-18 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 1,200 |
| 2026-08-17 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-08-14 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | 14,600 |
| 2026-08-13 | 358.00 | 370.00 | 342.00 | 370.00 | 370.00 | 78,900 |
| 2026-08-12 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 2,100 |
| 2026-08-11 | 360.00 | 364.00 | 352.00 | 364.00 | 364.00 | 6,000 |
| 2026-08-10 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 5,600 |
| 2026-08-07 | 358.00 | 368.00 | 358.00 | 368.00 | 368.00 | 55,600 |
| 2026-08-06 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | 6,900 |
| 2026-08-05 | 368.00 | 372.00 | 356.00 | 362.00 | 362.00 | 87,800 |
| 2026-08-04 | 352.00 | 374.00 | 348.00 | 370.00 | 370.00 | 22,500 |
| 2026-08-03 | 360.00 | 360.00 | 346.00 | 356.00 | 356.00 | 2,600 |
| 2026-07-31 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 8,400 |
| 2026-07-30 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 2,700 |
| 2026-07-29 | 354.00 | 356.00 | 340.00 | 356.00 | 356.00 | 4,500 |
| 2026-07-28 | 360.00 | 362.00 | 346.00 | 360.00 | 360.00 | 5,100 |
| 2026-07-27 | 364.00 | 370.00 | 336.00 | 366.00 | 366.00 | 54,700 |
Page 1 of 2 · 65 trading daysOlder →
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.