PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 378.00
0.00 (0.00%)
May 26, 2026, 2:51 PM WIB
IDX:BTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 388.00 | 388.00 | 374.00 | 388.00 | 388.00 | - | 1,500 |
| Apr 23, 2026 | 386.00 | 388.00 | 372.00 | 388.00 | 388.00 | -0.51% | 19,800 |
| Apr 22, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 9,200 |
| Apr 21, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 1,200 |
| Apr 20, 2026 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1.04% | 10,000 |
| Apr 17, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 0.52% | 6,400 |
| Apr 16, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.54% | 2,400 |
| Apr 15, 2026 | 382.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.09% | 38,200 |
| Apr 14, 2026 | 372.00 | 386.00 | 372.00 | 382.00 | 382.00 | -0.52% | 54,200 |
| Apr 13, 2026 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | - | 800 |
| Apr 10, 2026 | 372.00 | 384.00 | 372.00 | 384.00 | 384.00 | 2.67% | 7,000 |
| Apr 9, 2026 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 1,600 |
| Apr 8, 2026 | 372.00 | 384.00 | 372.00 | 380.00 | 380.00 | 2.15% | 1,100 |
| Apr 7, 2026 | 378.00 | 402.00 | 372.00 | 372.00 | 372.00 | - | 42,500 |
| Apr 6, 2026 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | - | 3,400 |
| 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 |