PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 390.00
+2.00 (0.52%)
Aug 1, 2025, 10:50 AM WIB
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.52% | 1,000 |
| Jul 31, 2025 | 390.00 | 390.00 | 382.00 | 388.00 | 388.00 | 0.52% | 4,300 |
| Jul 30, 2025 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | -1.53% | 1,800 |
| Jul 29, 2025 | 390.00 | 392.00 | 382.00 | 392.00 | 392.00 | 0.51% | 5,000 |
| Jul 28, 2025 | 384.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.56% | 10,600 |
| Jul 25, 2025 | 386.00 | 388.00 | 382.00 | 384.00 | 384.00 | -1.03% | 6,600 |
| Jul 24, 2025 | 384.00 | 394.00 | 384.00 | 388.00 | 388.00 | -0.51% | 7,600 |
| Jul 23, 2025 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 1.04% | 900 |
| Jul 22, 2025 | 386.00 | 394.00 | 386.00 | 386.00 | 386.00 | -1.03% | 1,200 |
| Jul 21, 2025 | 388.00 | 394.00 | 386.00 | 390.00 | 390.00 | 1.04% | 7,400 |
| Jul 18, 2025 | 382.00 | 388.00 | 382.00 | 386.00 | 386.00 | -0.52% | 1,600 |
| Jul 17, 2025 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | - | 4,700 |
| Jul 16, 2025 | 392.00 | 392.00 | 380.00 | 388.00 | 388.00 | -0.51% | 15,400 |
| Jul 15, 2025 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | -0.51% | 2,100 |
| Jul 14, 2025 | 390.00 | 394.00 | 380.00 | 392.00 | 392.00 | 0.51% | 11,700 |
| Jul 11, 2025 | 380.00 | 392.00 | 380.00 | 390.00 | 390.00 | - | 5,400 |
| Jul 10, 2025 | 388.00 | 396.00 | 372.00 | 390.00 | 390.00 | 0.52% | 2,100 |
| Jul 9, 2025 | 380.00 | 396.00 | 380.00 | 388.00 | 388.00 | 2.11% | 4,200 |
| Jul 8, 2025 | 384.00 | 396.00 | 360.00 | 380.00 | 380.00 | -0.52% | 25,500 |
| Jul 7, 2025 | 388.00 | 388.00 | 364.00 | 382.00 | 382.00 | -1.55% | 23,700 |
| Jul 4, 2025 | 410.00 | 410.00 | 368.00 | 388.00 | 388.00 | 2.11% | 27,600 |
| Jul 3, 2025 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | -3.06% | 2,600 |
| Jul 2, 2025 | 392.00 | 396.00 | 392.00 | 392.00 | 392.00 | - | 9,300 |
| Jul 1, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 1,200 |
| Jun 30, 2025 | 382.00 | 398.00 | 380.00 | 392.00 | 392.00 | 2.62% | 4,300 |
| Jun 26, 2025 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -0.52% | 5,600 |
| Jun 25, 2025 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | -1.03% | 1,600 |
| Jun 24, 2025 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | 0.52% | 4,300 |
| Jun 23, 2025 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | -0.52% | 3,900 |
| Jun 20, 2025 | 382.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.04% | 6,300 |
| Jun 19, 2025 | 376.00 | 386.00 | 376.00 | 384.00 | 384.00 | -1.54% | 23,100 |
| Jun 18, 2025 | 390.00 | 390.00 | 372.00 | 390.00 | 390.00 | 0.52% | 2,600 |
| Jun 17, 2025 | 370.00 | 392.00 | 370.00 | 388.00 | 388.00 | - | 3,700 |
| Jun 16, 2025 | 398.00 | 398.00 | 376.00 | 388.00 | 388.00 | - | 17,800 |
| Jun 13, 2025 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | -1.02% | 900 |
| Jun 12, 2025 | 392.00 | 394.00 | 384.00 | 392.00 | 392.00 | -1.01% | 13,300 |
| Jun 11, 2025 | 382.00 | 396.00 | 376.00 | 396.00 | 396.00 | 2.06% | 7,700 |
| Jun 10, 2025 | 396.00 | 414.00 | 376.00 | 388.00 | 388.00 | -2.02% | 82,700 |
| Jun 5, 2025 | 402.00 | 402.00 | 376.00 | 396.00 | 396.00 | -1.98% | 6,700 |
| Jun 4, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.00% | 1,600 |
| Jun 3, 2025 | 396.00 | 408.00 | 394.00 | 400.00 | 400.00 | -2.44% | 18,400 |
| Jun 2, 2025 | 418.00 | 436.00 | 402.00 | 410.00 | 410.00 | -1.91% | 28,000 |
| May 28, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 100 |
| May 27, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 800 |
| May 26, 2025 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | - | 1,400 |
| May 23, 2025 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | - | 300 |
| May 22, 2025 | 426.00 | 432.00 | 418.00 | 418.00 | 418.00 | -1.88% | 1,300 |
| May 21, 2025 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 0.95% | 1,500 |
| May 20, 2025 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | - | 11,300 |
| May 19, 2025 | 410.00 | 422.00 | 410.00 | 422.00 | 422.00 | - | 12,700 |