PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 336.00
+18.00 (5.66%)
Oct 22, 2026, 3:49 PM WIB
IDX:BTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 320.00 | 340.00 | 316.00 | 336.00 | 336.00 | 5.66% | 131,700 |
| Oct 21, 2026 | 324.00 | 328.00 | 312.00 | 318.00 | 318.00 | -1.85% | 10,900 |
| Oct 20, 2026 | 314.00 | 338.00 | 314.00 | 324.00 | 324.00 | 3.18% | 104,000 |
| Oct 19, 2026 | 330.00 | 330.00 | 310.00 | 314.00 | 314.00 | -5.42% | 346,800 |
| Oct 16, 2026 | 390.00 | 390.00 | 332.00 | 332.00 | 332.00 | -14.87% | 483,200 |
| Oct 15, 2026 | 442.00 | 442.00 | 386.00 | 390.00 | 390.00 | 2.63% | 944,900 |
| Oct 14, 2026 | 384.00 | 384.00 | 364.00 | 380.00 | 380.00 | -2.06% | 183,800 |
| Oct 13, 2026 | 418.00 | 418.00 | 372.00 | 388.00 | 388.00 | -7.18% | 708,500 |
| Oct 12, 2026 | 376.00 | 470.00 | 376.00 | 418.00 | 418.00 | 11.17% | 3,982,200 |
| Oct 9, 2026 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 0.53% | 4,900 |
| Oct 8, 2026 | 370.00 | 382.00 | 370.00 | 374.00 | 374.00 | -5.56% | 14,000 |
| Oct 7, 2026 | 378.00 | 396.00 | 370.00 | 396.00 | 396.00 | 4.76% | 10,000 |
| Oct 6, 2026 | 370.00 | 378.00 | 366.00 | 378.00 | 378.00 | 1.61% | 7,000 |
| Oct 5, 2026 | 362.00 | 376.00 | 360.00 | 372.00 | 372.00 | 2.76% | 9,000 |
| Oct 2, 2026 | 366.00 | 382.00 | 362.00 | 362.00 | 362.00 | -0.55% | 6,500 |
| Oct 1, 2026 | 398.00 | 398.00 | 364.00 | 364.00 | 364.00 | -3.70% | 15,900 |
| Sep 30, 2026 | 368.00 | 384.00 | 360.00 | 378.00 | 378.00 | 4.42% | 40,500 |
| Sep 29, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | - | 20,700 |
| Sep 28, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | -0.55% | 13,100 |
| Sep 25, 2026 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | 1.68% | 16,300 |
| Sep 24, 2026 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | - | 700 |
| Sep 23, 2026 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 4,200 |
| Sep 22, 2026 | 372.00 | 376.00 | 350.00 | 358.00 | 358.00 | -4.28% | 40,800 |
| Sep 21, 2026 | 368.00 | 380.00 | 360.00 | 374.00 | 374.00 | 1.08% | 13,900 |
| Sep 18, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -2.12% | 18,900 |
| Sep 17, 2026 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | -1.56% | 66,200 |
| Sep 16, 2026 | 366.00 | 386.00 | 366.00 | 384.00 | 384.00 | 4.92% | 236,600 |
| Sep 15, 2026 | 362.00 | 378.00 | 362.00 | 366.00 | 366.00 | 1.10% | 98,500 |
| Sep 14, 2026 | 366.00 | 434.00 | 350.00 | 362.00 | 362.00 | 1.12% | 926,700 |
| Sep 11, 2026 | 354.00 | 368.00 | 350.00 | 358.00 | 358.00 | -2.19% | 30,300 |
| Sep 10, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 1.10% | 1,800 |
| Sep 9, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 5,500 |
| Sep 8, 2026 | 366.00 | 366.00 | 356.00 | 362.00 | 362.00 | - | 6,400 |
| Sep 7, 2026 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 14,200 |
| Sep 4, 2026 | 354.00 | 370.00 | 354.00 | 368.00 | 368.00 | 1.10% | 11,200 |
| Sep 3, 2026 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | - | 24,300 |
| Sep 2, 2026 | 364.00 | 368.00 | 350.00 | 364.00 | 364.00 | -0.55% | 23,200 |
| Sep 1, 2026 | 366.00 | 366.00 | 350.00 | 366.00 | 366.00 | 1.10% | 23,600 |
| Aug 31, 2026 | 362.00 | 368.00 | 358.00 | 362.00 | 362.00 | 0.56% | 214,400 |
| Aug 28, 2026 | 352.00 | 366.00 | 352.00 | 360.00 | 360.00 | - | 2,700 |
| Aug 27, 2026 | 366.00 | 366.00 | 350.00 | 360.00 | 360.00 | - | 6,800 |
| Aug 26, 2026 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | -2.17% | 25,000 |
| Aug 24, 2026 | 370.00 | 370.00 | 358.00 | 368.00 | 368.00 | 1.10% | 1,300 |
| Aug 21, 2026 | 364.00 | 370.00 | 356.00 | 364.00 | 364.00 | - | 44,500 |
| Aug 20, 2026 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | 0.55% | 3,900 |
| Aug 19, 2026 | 362.00 | 362.00 | 354.00 | 362.00 | 362.00 | - | 6,900 |
| Aug 18, 2026 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 1,200 |
| Aug 14, 2026 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | -2.16% | 14,600 |
| Aug 13, 2026 | 358.00 | 370.00 | 342.00 | 370.00 | 370.00 | 1.65% | 78,900 |
| Aug 12, 2026 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | - | 2,100 |