PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 372.00
-6.00 (-1.59%)
Apr 2, 2026, 2:49 PM WIB
IDX:BTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -1.59% | 1,200 |
| Apr 1, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1.61% | 22,200 |
| Mar 31, 2026 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 700 |
| Mar 30, 2026 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.53% | 400 |
| Mar 27, 2026 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -1.06% | 500 |
| Mar 26, 2026 | 378.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 1,500 |
| Mar 25, 2026 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | -1.05% | 10,900 |
| Mar 17, 2026 | 372.00 | 382.00 | 372.00 | 382.00 | 382.00 | 2.69% | 12,400 |
| Mar 16, 2026 | 380.00 | 388.00 | 370.00 | 372.00 | 372.00 | -1.59% | 49,400 |
| Mar 13, 2026 | 378.00 | 400.00 | 356.00 | 378.00 | 378.00 | 0.53% | 33,100 |
| Mar 12, 2026 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 0.53% | 600 |
| Mar 11, 2026 | 378.00 | 390.00 | 370.00 | 374.00 | 374.00 | 0.54% | 21,700 |
| Mar 10, 2026 | 374.00 | 400.00 | 372.00 | 372.00 | 372.00 | - | 6,600 |
| Mar 9, 2026 | 390.00 | 400.00 | 370.00 | 372.00 | 372.00 | -4.12% | 21,900 |
| Mar 6, 2026 | 390.00 | 392.00 | 388.00 | 388.00 | 388.00 | -1.02% | 32,500 |
| Mar 5, 2026 | 392.00 | 394.00 | 376.00 | 392.00 | 392.00 | - | 21,400 |
| Mar 4, 2026 | 382.00 | 396.00 | 374.00 | 392.00 | 392.00 | 3.70% | 20,300 |
| Mar 3, 2026 | 380.00 | 388.00 | 368.00 | 378.00 | 378.00 | -3.08% | 11,900 |
| Mar 2, 2026 | 384.00 | 408.00 | 384.00 | 390.00 | 390.00 | 0.52% | 16,700 |
| Feb 27, 2026 | 392.00 | 402.00 | 386.00 | 388.00 | 388.00 | -0.51% | 67,700 |
| Feb 26, 2026 | 382.00 | 394.00 | 382.00 | 390.00 | 390.00 | 1.04% | 5,200 |
| Feb 25, 2026 | 392.00 | 392.00 | 382.00 | 386.00 | 386.00 | -1.03% | 15,300 |
| Feb 24, 2026 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | - | 54,300 |
| Feb 23, 2026 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | - | 16,900 |
| Feb 20, 2026 | 390.00 | 396.00 | 388.00 | 390.00 | 390.00 | - | 7,400 |
| Feb 19, 2026 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.52% | 3,900 |
| Feb 18, 2026 | 390.00 | 398.00 | 382.00 | 396.00 | 396.00 | 1.54% | 23,600 |
| Feb 13, 2026 | 390.00 | 396.00 | 390.00 | 390.00 | 390.00 | - | 2,800 |
| Feb 12, 2026 | 392.00 | 398.00 | 388.00 | 390.00 | 390.00 | -0.51% | 32,700 |
| Feb 11, 2026 | 394.00 | 394.00 | 384.00 | 392.00 | 392.00 | - | 31,100 |
| Feb 10, 2026 | 390.00 | 400.00 | 382.00 | 392.00 | 392.00 | 1.03% | 83,200 |
| Feb 9, 2026 | 388.00 | 394.00 | 382.00 | 388.00 | 388.00 | - | 22,500 |
| Feb 6, 2026 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 31,300 |
| Feb 5, 2026 | 390.00 | 396.00 | 384.00 | 386.00 | 386.00 | -1.03% | 24,000 |
| Feb 4, 2026 | 394.00 | 416.00 | 388.00 | 390.00 | 390.00 | -1.02% | 72,800 |
| Feb 3, 2026 | 400.00 | 430.00 | 378.00 | 394.00 | 394.00 | 1.03% | 392,400 |
| Feb 2, 2026 | 388.00 | 438.00 | 380.00 | 390.00 | 390.00 | 3.72% | 1,135,300 |
| Jan 30, 2026 | 396.00 | 398.00 | 374.00 | 376.00 | 376.00 | -5.05% | 5,100 |
| Jan 29, 2026 | 376.00 | 396.00 | 348.00 | 396.00 | 396.00 | 4.21% | 68,900 |
| Jan 28, 2026 | 378.00 | 426.00 | 326.00 | 380.00 | 380.00 | 0.53% | 403,000 |
| Jan 27, 2026 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 8,000 |
| Jan 26, 2026 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 17,500 |
| Jan 23, 2026 | 390.00 | 408.00 | 374.00 | 376.00 | 376.00 | -4.08% | 110,600 |
| Jan 22, 2026 | 388.00 | 392.00 | 380.00 | 392.00 | 392.00 | 3.70% | 29,800 |
| Jan 21, 2026 | 390.00 | 390.00 | 378.00 | 378.00 | 378.00 | -3.08% | 49,100 |
| Jan 20, 2026 | 390.00 | 394.00 | 378.00 | 390.00 | 390.00 | 1.04% | 31,900 |
| Jan 19, 2026 | 388.00 | 400.00 | 386.00 | 386.00 | 386.00 | 0.52% | 45,200 |
| Jan 15, 2026 | 380.00 | 390.00 | 380.00 | 384.00 | 384.00 | - | 11,000 |
| Jan 14, 2026 | 394.00 | 394.00 | 380.00 | 384.00 | 384.00 | -2.04% | 19,100 |
| Jan 13, 2026 | 394.00 | 396.00 | 384.00 | 392.00 | 392.00 | -0.51% | 17,900 |