PT Benteng Api Technic Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 99.000 | 103.00 | 97.000 | 99.000 | 99.000 | 5,117,300 |
| 2026-10-22 | 98.000 | 105.00 | 93.000 | 99.000 | 99.000 | 16,076,300 |
| 2026-10-21 | 95.000 | 98.000 | 93.000 | 98.000 | 98.000 | 3,125,300 |
| 2026-10-20 | 96.000 | 98.000 | 90.000 | 96.000 | 96.000 | 3,410,000 |
| 2026-10-19 | 92.000 | 96.000 | 88.000 | 96.000 | 96.000 | 3,097,400 |
| 2026-10-16 | 94.000 | 95.000 | 85.000 | 94.000 | 94.000 | 3,164,800 |
| 2026-10-15 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 4,612,300 |
| 2026-10-14 | 95.000 | 98.000 | 92.000 | 95.000 | 95.000 | 6,035,500 |
| 2026-10-13 | 91.000 | 96.000 | 91.000 | 95.000 | 95.000 | 3,414,100 |
| 2026-10-12 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 490,500 |
| 2026-10-09 | 92.000 | 95.000 | 90.000 | 93.000 | 93.000 | 4,626,200 |
| 2026-10-08 | 96.000 | 96.000 | 90.000 | 92.000 | 92.000 | 2,616,300 |
| 2026-10-07 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 739,800 |
| 2026-10-06 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,286,000 |
| 2026-10-05 | 90.000 | 95.000 | 89.000 | 94.000 | 94.000 | 4,917,800 |
| 2026-10-02 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,903,300 |
| 2026-10-01 | 92.000 | 92.000 | 87.000 | 90.000 | 90.000 | 3,053,800 |
| 2026-09-30 | 89.000 | 91.000 | 89.000 | 91.000 | 91.000 | 1,657,400 |
| 2026-09-29 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 2,950,500 |
| 2026-09-28 | 91.000 | 91.000 | 85.000 | 88.000 | 88.000 | 6,588,200 |
| 2026-09-25 | 93.000 | 95.000 | 89.000 | 90.000 | 90.000 | 4,486,900 |
| 2026-09-24 | 94.000 | 99.000 | 90.000 | 93.000 | 93.000 | 10,434,600 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 2.0000 IDR |
| 2025-06-12 | 1.4100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.