Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,556.03 +410.91 (+0.65%) CMC Crypto 200
1,336.74 -59.80 (-4.28%)
PT Betonjaya Manunggal Tbk (BTON.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:30PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 418.00 | 418.00 | 352.00 | 418.00 | 418.00 | 1,700 |
| 25 Apr 2024 | 420.00 | 420.00 | 396.00 | 420.00 | 420.00 | 300 |
| 24 Apr 2024 | 414.00 | 444.00 | 414.00 | 414.00 | 414.00 | 4,300 |
| 23 Apr 2024 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 1,100 |
| 22 Apr 2024 | 412.00 | 414.00 | 324.00 | 410.00 | 410.00 | 900 |
| 19 Apr 2024 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 1,700 |
| 18 Apr 2024 | 494.00 | 494.00 | 420.00 | 420.00 | 420.00 | 1,100 |
| 17 Apr 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 100 |
| 16 Apr 2024 | 406.00 | 416.00 | 406.00 | 412.00 | 412.00 | 2,500 |
| 05 Apr 2024 | 406.00 | 436.00 | 406.00 | 420.00 | 420.00 | 6,300 |
| 04 Apr 2024 | 422.00 | 436.00 | 398.00 | 424.00 | 424.00 | 1,800 |
| 03 Apr 2024 | 438.00 | 438.00 | 406.00 | 406.00 | 406.00 | 3,900 |
| 02 Apr 2024 | 400.00 | 438.00 | 400.00 | 412.00 | 412.00 | 59,900 |
| 01 Apr 2024 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 12,200 |
| 28 Mar 2024 | 404.00 | 440.00 | 400.00 | 414.00 | 414.00 | 13,600 |
| 27 Mar 2024 | 394.00 | 440.00 | 394.00 | 400.00 | 400.00 | 22,400 |
| 26 Mar 2024 | 438.00 | 438.00 | 396.00 | 396.00 | 396.00 | 30,500 |
| 25 Mar 2024 | 440.00 | 440.00 | 398.00 | 400.00 | 400.00 | 15,400 |
| 22 Mar 2024 | 410.00 | 420.00 | 392.00 | 392.00 | 392.00 | 5,700 |
| 21 Mar 2024 | 384.00 | 436.00 | 384.00 | 398.00 | 398.00 | 23,300 |
| 20 Mar 2024 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 400 |
| 19 Mar 2024 | 390.00 | 398.00 | 380.00 | 380.00 | 380.00 | 4,200 |
| 18 Mar 2024 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | 9,900 |
| 15 Mar 2024 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 200 |
| 14 Mar 2024 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 200 |
| 13 Mar 2024 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | 500 |
| 08 Mar 2024 | 388.00 | 400.00 | 388.00 | 400.00 | 400.00 | 700 |
| 07 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2,700 |
| 06 Mar 2024 | 394.00 | 394.00 | 388.00 | 394.00 | 394.00 | 900 |
| 05 Mar 2024 | 408.00 | 448.00 | 370.00 | 388.00 | 388.00 | 2,400 |
| 04 Mar 2024 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 500 |
| 01 Mar 2024 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | 3,700 |
| 29 Feb 2024 | 394.00 | 412.00 | 394.00 | 406.00 | 406.00 | 2,700 |
| 28 Feb 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 27 Feb 2024 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 300 |
| 26 Feb 2024 | 412.00 | 412.00 | 386.00 | 386.00 | 386.00 | 1,900 |
| 23 Feb 2024 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2,800 |
| 22 Feb 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 100 |
| 21 Feb 2024 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 600 |
| 20 Feb 2024 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 200 |
| 19 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400 |
| 16 Feb 2024 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 2,000 |
| 15 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 300 |
| 13 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| 12 Feb 2024 | 400.00 | 400.00 | 384.00 | 396.00 | 396.00 | 2,400 |
| 07 Feb 2024 | 400.00 | 406.00 | 398.00 | 398.00 | 398.00 | 4,100 |
| 06 Feb 2024 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 200 |
| 05 Feb 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 02 Feb 2024 | 400.00 | 412.00 | 392.00 | 412.00 | 412.00 | 2,900 |
| 01 Feb 2024 | 398.00 | 408.00 | 364.00 | 400.00 | 400.00 | 22,900 |
| 31 Jan 2024 | 392.00 | 442.00 | 392.00 | 398.00 | 398.00 | 5,700 |
| 30 Jan 2024 | 400.00 | 444.00 | 392.00 | 392.00 | 392.00 | 5,200 |
| 29 Jan 2024 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 600 |
| 26 Jan 2024 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 3,100 |
| 25 Jan 2024 | 404.00 | 406.00 | 400.00 | 400.00 | 400.00 | 400 |
| 24 Jan 2024 | 390.00 | 408.00 | 390.00 | 404.00 | 404.00 | 1,200 |
| 23 Jan 2024 | 400.00 | 410.00 | 398.00 | 408.00 | 408.00 | 2,000 |
| 22 Jan 2024 | 412.00 | 412.00 | 398.00 | 400.00 | 400.00 | 4,900 |
| 19 Jan 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 18 Jan 2024 | 400.00 | 430.00 | 370.00 | 398.00 | 398.00 | 19,500 |
| 17 Jan 2024 | 400.00 | 418.00 | 394.00 | 394.00 | 394.00 | 3,100 |
| 16 Jan 2024 | 398.00 | 406.00 | 380.00 | 396.00 | 396.00 | 5,600 |
| 15 Jan 2024 | 400.00 | 420.00 | 366.00 | 398.00 | 398.00 | 20,300 |
| 12 Jan 2024 | 416.00 | 428.00 | 384.00 | 400.00 | 400.00 | 8,600 |
| 11 Jan 2024 | 404.00 | 416.00 | 394.00 | 416.00 | 416.00 | 5,400 |
| 10 Jan 2024 | 418.00 | 418.00 | 410.00 | 416.00 | 416.00 | 3,800 |
| 09 Jan 2024 | 438.00 | 444.00 | 358.00 | 430.00 | 430.00 | 102,700 |
| 08 Jan 2024 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 300 |
| 05 Jan 2024 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | 200 |
| 04 Jan 2024 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 600 |
| 03 Jan 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 53,400 |
| 02 Jan 2024 | 444.00 | 450.00 | 444.00 | 444.00 | 444.00 | 5,500 |
| 29 Dec 2023 | 402.00 | 444.00 | 402.00 | 444.00 | 444.00 | 7,500 |
| 28 Dec 2023 | 410.00 | 430.00 | 406.00 | 430.00 | 430.00 | 3,100 |
| 27 Dec 2023 | 402.00 | 408.00 | 402.00 | 408.00 | 408.00 | 12,200 |
| 22 Dec 2023 | 402.00 | 410.00 | 402.00 | 408.00 | 408.00 | 3,500 |
| 21 Dec 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 20 Dec 2023 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2,400 |
| 19 Dec 2023 | 402.00 | 416.00 | 400.00 | 406.00 | 406.00 | 1,300 |
| 18 Dec 2023 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 2,900 |
| 15 Dec 2023 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | 4,900 |
| 14 Dec 2023 | 390.00 | 410.00 | 390.00 | 408.00 | 408.00 | 12,000 |
| 13 Dec 2023 | 410.00 | 418.00 | 390.00 | 404.00 | 404.00 | 6,000 |
| 12 Dec 2023 | 408.00 | 420.00 | 408.00 | 416.00 | 416.00 | 1,600 |
| 11 Dec 2023 | 420.00 | 420.00 | 406.00 | 408.00 | 408.00 | 600 |
| 08 Dec 2023 | 420.00 | 420.00 | 402.00 | 420.00 | 420.00 | 4,400 |
| 07 Dec 2023 | 416.00 | 422.00 | 402.00 | 422.00 | 422.00 | 3,200 |
| 06 Dec 2023 | 404.00 | 420.00 | 404.00 | 412.00 | 412.00 | 12,400 |
| 05 Dec 2023 | 398.00 | 404.00 | 398.00 | 404.00 | 404.00 | 2,800 |
| 04 Dec 2023 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 3,300 |
| 01 Dec 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
| 30 Nov 2023 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 2,000 |
| 29 Nov 2023 | 404.00 | 404.00 | 390.00 | 400.00 | 400.00 | 4,000 |
| 28 Nov 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
| 27 Nov 2023 | 400.00 | 430.00 | 394.00 | 404.00 | 404.00 | 45,400 |
| 24 Nov 2023 | 400.00 | 428.00 | 398.00 | 400.00 | 400.00 | 7,100 |
| 23 Nov 2023 | 418.00 | 436.00 | 358.00 | 400.00 | 400.00 | 215,500 |
| 22 Nov 2023 | 420.00 | 436.00 | 420.00 | 436.00 | 436.00 | 300 |
| 21 Nov 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 20 Nov 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.