Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 18,100 |
| 2025-08-18 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2025-08-15 | 380.00 | 390.00 | 370.00 | 388.00 | 388.00 | 12,500 |
| 2025-08-14 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,100 |
| 2025-08-13 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 800 |
| 2025-08-12 | 388.00 | 390.00 | 388.00 | 388.00 | 388.00 | 300 |
| 2025-08-11 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 800 |
| 2025-08-08 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2025-08-07 | 388.00 | 388.00 | 376.00 | 384.00 | 384.00 | 8,000 |
| 2025-08-06 | 380.00 | 390.00 | 380.00 | 388.00 | 388.00 | 11,700 |
| 2025-08-05 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | 8,000 |
| 2025-08-04 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 3,200 |
| 2025-08-01 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1,000 |
| 2025-07-31 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 3,500 |
| 2025-07-30 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 1,800 |
| 2025-07-29 | 390.00 | 392.00 | 382.00 | 392.00 | 392.00 | 5,000 |
| 2025-07-28 | 384.00 | 390.00 | 382.00 | 390.00 | 390.00 | 9,100 |
| 2025-07-25 | 386.00 | 388.00 | 382.00 | 384.00 | 384.00 | 6,600 |
| 2025-07-24 | 384.00 | 394.00 | 384.00 | 388.00 | 388.00 | 7,600 |
| 2025-07-23 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 900 |
| 2025-07-22 | 386.00 | 394.00 | 386.00 | 386.00 | 386.00 | 1,200 |
| 2025-07-21 | 388.00 | 394.00 | 386.00 | 390.00 | 390.00 | 7,400 |
| 2025-07-18 | 382.00 | 388.00 | 382.00 | 386.00 | 386.00 | 1,600 |
| 2025-07-17 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 4,700 |
| 2025-07-16 | 392.00 | 392.00 | 380.00 | 388.00 | 388.00 | 15,400 |
| 2025-07-15 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2,100 |
| 2025-07-14 | 390.00 | 394.00 | 380.00 | 392.00 | 392.00 | 11,700 |
| 2025-07-11 | 380.00 | 392.00 | 380.00 | 390.00 | 390.00 | 4,800 |
| 2025-07-10 | 388.00 | 396.00 | 372.00 | 390.00 | 390.00 | 2,100 |
| 2025-07-09 | 380.00 | 396.00 | 380.00 | 388.00 | 388.00 | 4,200 |
| 2025-07-08 | 384.00 | 396.00 | 360.00 | 380.00 | 380.00 | 25,500 |
| 2025-07-07 | 388.00 | 388.00 | 364.00 | 382.00 | 382.00 | 23,700 |
| 2025-07-04 | 410.00 | 410.00 | 368.00 | 388.00 | 388.00 | 27,600 |
| 2025-07-03 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 2,600 |
| 2025-07-02 | 392.00 | 396.00 | 392.00 | 392.00 | 392.00 | 9,300 |
| 2025-07-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1,200 |
| 2025-06-30 | 382.00 | 398.00 | 380.00 | 392.00 | 392.00 | 4,300 |
| 2025-06-26 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 5,600 |
| 2025-06-25 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | 1,600 |
| 2025-06-24 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | 4,300 |
| 2025-06-23 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 3,900 |
| 2025-06-20 | 382.00 | 390.00 | 382.00 | 388.00 | 388.00 | 6,300 |
| 2025-06-19 | 376.00 | 386.00 | 376.00 | 384.00 | 384.00 | 23,100 |
| 2025-06-18 | 390.00 | 390.00 | 372.00 | 390.00 | 390.00 | 2,600 |
| 2025-06-17 | 370.00 | 392.00 | 370.00 | 388.00 | 388.00 | 3,700 |
| 2025-06-16 | 398.00 | 398.00 | 376.00 | 388.00 | 388.00 | 17,800 |
| 2025-06-13 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | 900 |
| 2025-06-12 | 392.00 | 394.00 | 384.00 | 392.00 | 392.00 | 13,300 |
| 2025-06-11 | 382.00 | 396.00 | 376.00 | 396.00 | 396.00 | 7,700 |
| 2025-06-10 | 396.00 | 414.00 | 376.00 | 388.00 | 388.00 | 82,700 |
| 2025-06-05 | 402.00 | 402.00 | 376.00 | 396.00 | 396.00 | 6,700 |
| 2025-06-04 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1,600 |
| 2025-06-03 | 396.00 | 408.00 | 394.00 | 400.00 | 400.00 | 18,400 |
| 2025-06-02 | 418.00 | 436.00 | 402.00 | 410.00 | 410.00 | 28,000 |
| 2025-05-28 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2025-05-27 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 800 |
| 2025-05-26 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1,400 |
| 2025-05-23 | 416.00 | 418.00 | 416.00 | 418.00 | 418.00 | 200 |
| 2025-05-22 | 426.00 | 432.00 | 418.00 | 418.00 | 418.00 | 1,300 |
| 2025-05-21 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 1,500 |
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.