Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 386.00 | 388.00 | 378.00 | 378.00 | 378.00 | 2,000 |
| 2026-05-07 | 372.00 | 390.00 | 372.00 | 388.00 | 388.00 | 12,300 |
| 2026-05-06 | 380.00 | 400.00 | 372.00 | 382.00 | 382.00 | 6,900 |
| 2026-05-05 | 370.00 | 420.00 | 370.00 | 380.00 | 380.00 | 17,800 |
| 2026-05-04 | 368.00 | 384.00 | 368.00 | 370.00 | 370.00 | 1,200 |
| 2026-05-01 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2026-04-30 | 368.00 | 396.00 | 368.00 | 368.00 | 368.00 | 49,600 |
| 2026-04-29 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 21,100 |
| 2026-04-28 | 376.00 | 382.00 | 364.00 | 380.00 | 380.00 | 10,800 |
| 2026-04-27 | 384.00 | 388.00 | 374.00 | 386.00 | 386.00 | 9,100 |
| 2026-04-24 | 388.00 | 388.00 | 374.00 | 388.00 | 388.00 | 1,500 |
| 2026-04-23 | 386.00 | 388.00 | 372.00 | 388.00 | 388.00 | 19,800 |
| 2026-04-22 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 9,200 |
| 2026-04-21 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 1,200 |
| 2026-04-20 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 10,000 |
| 2026-04-17 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 6,400 |
| 2026-04-16 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 2,400 |
| 2026-04-15 | 382.00 | 390.00 | 380.00 | 390.00 | 390.00 | 38,200 |
| 2026-04-14 | 372.00 | 386.00 | 372.00 | 382.00 | 382.00 | 54,200 |
| 2026-04-13 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | 800 |
| 2026-04-10 | 372.00 | 384.00 | 372.00 | 384.00 | 384.00 | 7,000 |
| 2026-04-09 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 1,600 |
| 2026-04-08 | 372.00 | 384.00 | 372.00 | 380.00 | 380.00 | 1,100 |
| 2026-04-07 | 378.00 | 402.00 | 372.00 | 372.00 | 372.00 | 42,500 |
| 2026-04-06 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 3,400 |
| 2026-04-02 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 1,200 |
| 2026-04-01 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 22,200 |
| 2026-03-31 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 700 |
| 2026-03-30 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 400 |
| 2026-03-27 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 500 |
| 2026-03-26 | 378.00 | 378.00 | 370.00 | 378.00 | 378.00 | 1,500 |
| 2026-03-25 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | 10,900 |
| 2026-03-17 | 372.00 | 382.00 | 372.00 | 382.00 | 382.00 | 12,400 |
| 2026-03-16 | 380.00 | 388.00 | 370.00 | 372.00 | 372.00 | 49,400 |
| 2026-03-13 | 378.00 | 400.00 | 356.00 | 378.00 | 378.00 | 33,100 |
| 2026-03-12 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 600 |
| 2026-03-11 | 378.00 | 390.00 | 370.00 | 374.00 | 374.00 | 21,700 |
| 2026-03-10 | 374.00 | 400.00 | 372.00 | 372.00 | 372.00 | 6,600 |
| 2026-03-09 | 390.00 | 400.00 | 370.00 | 372.00 | 372.00 | 21,900 |
| 2026-03-06 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | 32,500 |
| 2026-03-05 | 392.00 | 394.00 | 376.00 | 392.00 | 392.00 | 21,400 |
| 2026-03-04 | 382.00 | 396.00 | 374.00 | 392.00 | 392.00 | 20,300 |
| 2026-03-03 | 380.00 | 388.00 | 368.00 | 378.00 | 378.00 | 11,900 |
| 2026-03-02 | 384.00 | 408.00 | 384.00 | 390.00 | 390.00 | 16,700 |
| 2026-02-27 | 392.00 | 402.00 | 386.00 | 388.00 | 388.00 | 67,700 |
| 2026-02-26 | 382.00 | 394.00 | 382.00 | 390.00 | 390.00 | 5,200 |
| 2026-02-25 | 392.00 | 392.00 | 382.00 | 386.00 | 386.00 | 15,300 |
| 2026-02-24 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 54,300 |
| 2026-02-23 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | 16,700 |
| 2026-02-20 | 390.00 | 396.00 | 388.00 | 390.00 | 390.00 | 7,400 |
| 2026-02-19 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 3,900 |
| 2026-02-18 | 390.00 | 398.00 | 382.00 | 396.00 | 396.00 | 23,600 |
| 2026-02-13 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | 2,800 |
| 2026-02-12 | 392.00 | 398.00 | 388.00 | 390.00 | 390.00 | 32,700 |
| 2026-02-11 | 394.00 | 394.00 | 384.00 | 392.00 | 392.00 | 31,100 |
| 2026-02-10 | 390.00 | 400.00 | 382.00 | 392.00 | 392.00 | 83,200 |
| 2026-02-09 | 388.00 | 394.00 | 382.00 | 388.00 | 388.00 | 22,500 |
| 2026-02-06 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 31,300 |
| 2026-02-05 | 390.00 | 396.00 | 384.00 | 386.00 | 386.00 | 24,000 |
| 2026-02-04 | 394.00 | 416.00 | 388.00 | 390.00 | 390.00 | 72,800 |
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.