Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 416.00 | 418.00 | 414.00 | 414.00 | 404.96 | 1,000 |
| 2024-08-06 | 414.00 | 416.00 | 412.00 | 416.00 | 406.92 | 1,500 |
| 2024-08-05 | 408.00 | 414.00 | 406.00 | 414.00 | 404.96 | 900 |
| 2024-08-02 | 406.00 | 406.00 | 406.00 | 406.00 | 397.14 | 200 |
| 2024-08-01 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 100 |
| 2024-07-31 | 408.00 | 408.00 | 408.00 | 408.00 | 399.09 | 100 |
| 2024-07-30 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 1,300 |
| 2024-07-29 | 412.00 | 412.00 | 410.00 | 410.00 | 401.05 | 400 |
| 2024-07-26 | 412.00 | 412.00 | 412.00 | 412.00 | 403.00 | 0 |
| 2024-07-25 | 412.00 | 412.00 | 412.00 | 412.00 | 403.00 | 100 |
| 2024-07-24 | 412.00 | 412.00 | 412.00 | 412.00 | 403.00 | 200 |
| 2024-07-23 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 700 |
| 2024-07-22 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2024-07-19 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2024-07-18 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 100 |
| 2024-07-17 | 412.00 | 412.00 | 412.00 | 412.00 | 403.00 | 100 |
| 2024-07-16 | 402.00 | 412.00 | 402.00 | 412.00 | 403.00 | 500 |
| 2024-07-15 | 402.00 | 402.00 | 402.00 | 402.00 | 393.22 | 500 |
| 2024-07-12 | 402.00 | 402.00 | 402.00 | 402.00 | 393.22 | 500 |
| 2024-07-11 | 402.00 | 402.00 | 402.00 | 402.00 | 393.22 | 100 |
| 2024-07-10 | 402.00 | 402.00 | 402.00 | 402.00 | 393.22 | 500 |
| 2024-07-09 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 500 |
| 2024-07-08 | 404.00 | 404.00 | 404.00 | 404.00 | 395.18 | 500 |
| 2024-07-05 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2024-07-04 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2024-07-03 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2024-07-02 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 200 |
| 2024-07-01 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 900 |
| 2024-06-28 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 200 |
| 2024-06-27 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 100 |
| 2024-06-26 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 100 |
| 2024-06-25 | 408.00 | 408.00 | 406.00 | 406.00 | 397.14 | 1,000 |
| 2024-06-24 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 1,700 |
| 2024-06-21 | 420.00 | 420.00 | 414.00 | 414.00 | 404.96 | 299,100 |
| 2024-06-20 | 408.00 | 408.00 | 406.00 | 406.00 | 397.14 | 201,700 |
| 2024-06-19 | 416.00 | 416.00 | 408.00 | 408.00 | 399.09 | 700 |
| 2024-06-14 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 0 |
| 2024-06-13 | 418.00 | 418.00 | 416.00 | 416.00 | 406.92 | 200 |
| 2024-06-12 | 416.00 | 416.00 | 416.00 | 416.00 | 406.92 | 700 |
| 2024-06-11 | 414.00 | 414.00 | 414.00 | 414.00 | 404.96 | 200 |
| 2024-06-10 | 410.00 | 414.00 | 410.00 | 414.00 | 404.96 | 700 |
| 2024-06-07 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 0 |
| 2024-06-06 | 410.00 | 410.00 | 410.00 | 410.00 | 401.05 | 100 |
| 2024-06-05 | 412.00 | 412.00 | 410.00 | 410.00 | 401.05 | 600 |
| 2024-06-04 | 412.00 | 412.00 | 412.00 | 412.00 | 403.00 | 400 |
| 2024-06-03 | 418.00 | 418.00 | 414.00 | 414.00 | 404.96 | 800 |
| 2024-05-31 | 418.00 | 418.00 | 416.00 | 416.00 | 406.92 | 200 |
| 2024-05-30 | 418.00 | 418.00 | 418.00 | 418.00 | 408.87 | 100 |
| 2024-05-29 | 422.00 | 422.00 | 402.00 | 420.00 | 410.83 | 700 |
| 2024-05-28 | 384.00 | 424.00 | 384.00 | 402.00 | 393.22 | 2,800 |
| 2024-05-27 | 418.00 | 418.00 | 398.00 | 404.00 | 395.18 | 1,300 |
| 2024-05-22 | 420.00 | 420.00 | 418.00 | 418.00 | 408.87 | 700 |
| 2024-05-21 | 424.00 | 430.00 | 414.00 | 414.00 | 404.96 | 900 |
| 2024-05-20 | 420.00 | 420.00 | 414.00 | 414.00 | 404.96 | 2,200 |
| 2024-05-17 | 424.00 | 426.00 | 406.00 | 406.00 | 397.14 | 1,500 |
| 2024-05-16 | 430.00 | 430.00 | 404.00 | 418.00 | 408.87 | 800 |
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.