Betonjaya Manunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 348.00 | 348.00 | 328.00 | 338.00 | 338.00 | 115,100 |
| 2026-10-22 | 320.00 | 340.00 | 316.00 | 336.00 | 336.00 | 131,700 |
| 2026-10-21 | 324.00 | 328.00 | 312.00 | 318.00 | 318.00 | 10,900 |
| 2026-10-20 | 314.00 | 338.00 | 314.00 | 324.00 | 324.00 | 104,000 |
| 2026-10-19 | 330.00 | 330.00 | 310.00 | 314.00 | 314.00 | 346,800 |
| 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 |
Page 1 of 1 · 22 trading days
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.