PT Betonjaya Manunggal Tbk (IDX:BTON)
Indonesia · Delayed Price · Currency is IDR 364.00
-2.00 (-0.55%)
Sep 2, 2026, 1:30 PM WIB
IDX:BTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 366.00 | 366.00 | 356.00 | 366.00 | - | 1.10% | 10,400 |
| 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 |
| Aug 11, 2026 | 360.00 | 364.00 | 352.00 | 364.00 | 364.00 | -1.09% | 6,000 |
| Aug 10, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 5,600 |
| Aug 7, 2026 | 358.00 | 368.00 | 358.00 | 368.00 | 368.00 | 1.66% | 55,600 |
| Aug 6, 2026 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | - | 6,900 |
| Aug 5, 2026 | 368.00 | 372.00 | 356.00 | 362.00 | 362.00 | -2.16% | 87,800 |
| Aug 4, 2026 | 352.00 | 374.00 | 348.00 | 370.00 | 370.00 | 3.93% | 22,500 |
| Aug 3, 2026 | 360.00 | 360.00 | 346.00 | 356.00 | 356.00 | -1.11% | 2,600 |
| Jul 31, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.69% | 8,400 |
| Jul 30, 2026 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | -0.56% | 2,700 |
| Jul 29, 2026 | 354.00 | 356.00 | 340.00 | 356.00 | 356.00 | -1.11% | 4,500 |
| Jul 28, 2026 | 360.00 | 362.00 | 346.00 | 360.00 | 360.00 | -1.64% | 5,100 |
| Jul 27, 2026 | 364.00 | 370.00 | 336.00 | 366.00 | 366.00 | - | 54,700 |
| Jul 24, 2026 | 364.00 | 380.00 | 348.00 | 366.00 | 366.00 | 0.55% | 48,200 |
| Jul 23, 2026 | 370.00 | 370.00 | 348.00 | 364.00 | 364.00 | -2.67% | 60,300 |
| Jul 22, 2026 | 340.00 | 374.00 | 334.00 | 374.00 | 374.00 | 11.31% | 41,100 |
| Jul 21, 2026 | 346.00 | 346.00 | 308.00 | 336.00 | 336.00 | -2.89% | 85,700 |
| Jul 20, 2026 | 336.00 | 362.00 | 336.00 | 346.00 | 346.00 | 1.17% | 12,500 |
| Jul 17, 2026 | 350.00 | 350.00 | 336.00 | 342.00 | 342.00 | -2.29% | 5,100 |
| Jul 16, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1,200 |
| 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% | 700 |
| 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 |