PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 350.00
0.00 (0.00%)
Jul 16, 2026, 4:00 PM WIB
IDX:BTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | -0.57% | 1,900 |
| Jul 14, 2026 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1.73% | 1,500 |
| Jul 13, 2026 | 364.00 | 364.00 | 336.00 | 346.00 | 346.00 | -1.14% | 9,000 |
| Jul 10, 2026 | 350.00 | 358.00 | 342.00 | 350.00 | 350.00 | - | 3,400 |
| Jul 9, 2026 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 600 |
| Jul 8, 2026 | 348.00 | 362.00 | 340.00 | 352.00 | 352.00 | 0.57% | 16,100 |
| Jul 7, 2026 | 324.00 | 380.00 | 324.00 | 350.00 | 350.00 | 1.74% | 94,700 |
| Jul 6, 2026 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | -0.58% | 1,000 |
| Jul 3, 2026 | 330.00 | 348.00 | 330.00 | 346.00 | 346.00 | -1.14% | 15,900 |
| Jul 2, 2026 | 342.00 | 350.00 | 324.00 | 350.00 | 350.00 | -0.57% | 3,600 |
| Jul 1, 2026 | 350.00 | 352.00 | 342.00 | 352.00 | 352.00 | 0.57% | 700 |
| Jun 30, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | -0.57% | 5,300 |
| Jun 29, 2026 | 356.00 | 356.00 | 340.00 | 352.00 | 352.00 | -1.12% | 10,000 |
| Jun 26, 2026 | 338.00 | 356.00 | 336.00 | 356.00 | 356.00 | 3.49% | 19,300 |
| Jun 25, 2026 | 338.00 | 344.00 | 330.00 | 344.00 | 344.00 | -1.71% | 6,700 |
| Jun 24, 2026 | 352.00 | 360.00 | 340.00 | 350.00 | 350.00 | 2.34% | 18,400 |
| Jun 23, 2026 | 366.00 | 428.00 | 342.00 | 342.00 | 342.00 | -6.56% | 502,900 |
| Jun 22, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 0.55% | 600 |
| Jun 19, 2026 | 344.00 | 364.00 | 344.00 | 364.00 | 364.00 | 1.68% | 6,000 |
| Jun 18, 2026 | 368.00 | 368.00 | 340.00 | 358.00 | 358.00 | -2.72% | 22,100 |
| Jun 17, 2026 | 338.00 | 374.00 | 338.00 | 368.00 | 368.00 | 4.55% | 18,100 |
| Jun 15, 2026 | 344.00 | 366.00 | 344.00 | 352.00 | 352.00 | 2.33% | 10,300 |
| Jun 12, 2026 | 322.00 | 354.00 | 322.00 | 344.00 | 344.00 | 0.58% | 4,700 |
| Jun 11, 2026 | 328.00 | 344.00 | 328.00 | 342.00 | 342.00 | -1.16% | 7,800 |
| Jun 10, 2026 | 344.00 | 368.00 | 322.00 | 346.00 | 346.00 | 3.59% | 11,200 |
| Jun 9, 2026 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | -2.91% | 47,300 |
| Jun 8, 2026 | 380.00 | 380.00 | 344.00 | 344.00 | 344.00 | -7.03% | 35,100 |
| Jun 5, 2026 | 342.00 | 376.00 | 340.00 | 370.00 | 370.00 | 8.82% | 24,500 |
| Jun 4, 2026 | 362.00 | 372.00 | 340.00 | 340.00 | 340.00 | -5.56% | 3,200 |
| Jun 3, 2026 | 376.00 | 376.00 | 360.00 | 360.00 | 360.00 | -4.76% | 700 |
| Jun 2, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1.07% | 100 |
| May 29, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | -1.06% | 7,200 |
| May 26, 2026 | 382.00 | 382.00 | 366.00 | 378.00 | 378.00 | - | 3,000 |
| May 25, 2026 | 380.00 | 382.00 | 364.00 | 378.00 | 378.00 | 1.07% | 6,000 |
| May 22, 2026 | 376.00 | 376.00 | 362.00 | 374.00 | 374.00 | -0.53% | 800 |
| May 21, 2026 | 376.00 | 376.00 | 360.00 | 376.00 | 376.00 | 0.53% | 7,600 |
| May 20, 2026 | 384.00 | 384.00 | 332.00 | 374.00 | 374.00 | 2.75% | 800 |
| May 19, 2026 | 372.00 | 372.00 | 362.00 | 364.00 | 364.00 | -4.71% | 1,900 |
| May 18, 2026 | 362.00 | 382.00 | 362.00 | 382.00 | 382.00 | 0.53% | 2,400 |
| May 12, 2026 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | -1.04% | 700 |
| May 11, 2026 | 378.00 | 400.00 | 366.00 | 384.00 | 384.00 | 1.59% | 21,600 |
| May 8, 2026 | 386.00 | 388.00 | 378.00 | 378.00 | 378.00 | -2.58% | 2,000 |
| May 7, 2026 | 372.00 | 390.00 | 372.00 | 388.00 | 388.00 | 1.57% | 12,300 |
| May 6, 2026 | 380.00 | 400.00 | 372.00 | 382.00 | 382.00 | 0.53% | 6,900 |
| May 5, 2026 | 370.00 | 420.00 | 370.00 | 380.00 | 380.00 | 2.70% | 17,800 |
| May 4, 2026 | 368.00 | 384.00 | 368.00 | 370.00 | 370.00 | 0.54% | 1,200 |
| Apr 30, 2026 | 368.00 | 396.00 | 368.00 | 368.00 | 368.00 | - | 49,600 |
| Apr 29, 2026 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | -3.16% | 21,100 |
| Apr 28, 2026 | 376.00 | 382.00 | 364.00 | 380.00 | 380.00 | -1.55% | 10,800 |
| Apr 27, 2026 | 384.00 | 388.00 | 374.00 | 386.00 | 386.00 | -0.52% | 9,100 |