PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 388.00
-2.00 (-0.51%)
At close: Feb 27, 2026
IDX:BTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 392.00 | 402.00 | 386.00 | 386.00 | - | -1.03% | 59,800 |
| 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 |
| Jan 12, 2026 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | - | 18,900 |
| Jan 9, 2026 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 1.55% | 13,300 |
| Jan 8, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | - | 13,400 |
| Jan 7, 2026 | 380.00 | 390.00 | 378.00 | 388.00 | 388.00 | 2.11% | 31,300 |
| Jan 6, 2026 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | -1.04% | 19,600 |
| Jan 5, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | - | 3,000 |
| Jan 2, 2026 | 386.00 | 408.00 | 374.00 | 384.00 | 384.00 | 2.67% | 25,700 |
| Dec 30, 2025 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | -2.60% | 16,600 |
| Dec 29, 2025 | 378.00 | 386.00 | 372.00 | 384.00 | 384.00 | 1.59% | 11,800 |
| Dec 24, 2025 | 382.00 | 396.00 | 370.00 | 378.00 | 378.00 | 0.53% | 32,900 |
| Dec 23, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 200 |
| Dec 22, 2025 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | - | 13,600 |
| Dec 19, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 3,400 |
| Dec 18, 2025 | 370.00 | 384.00 | 370.00 | 378.00 | 378.00 | 1.07% | 7,200 |
| Dec 17, 2025 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | -1.58% | 23,900 |
| Dec 16, 2025 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | -0.52% | 2,700 |
| Dec 15, 2025 | 374.00 | 386.00 | 374.00 | 382.00 | 382.00 | 2.14% | 36,000 |
| Dec 12, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -1.58% | 13,200 |
| Dec 11, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 23,700 |