PT Betonjaya Manunggal Tbk(ID:BTON)
Rp324.00-10.00 (-2.99%)
ID:BTON
PT Betonjaya Manunggal Tbk historical prices
Rp324.00
At close:-10.00 (-2.99%)
PT Betonjaya Manunggal Tbk (BTON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 334.00 | 334.00 | 314.00 | 324.00 | 324.00 | -2.99% | 32,500 | 0.22 |
| Nov 10, 2026 | 326.00 | 340.00 | 326.00 | 334.00 | 334.00 | 0.00% | 9,300 | 0.06 |
| Nov 09, 2026 | 328.00 | 338.00 | 318.00 | 332.00 | 332.00 | -0.60% | 12,200 | 0.08 |
| Nov 06, 2026 | 358.00 | 358.00 | 334.00 | 334.00 | 334.00 | -6.70% | 29,000 | 0.20 |
| Nov 05, 2026 | 328.00 | 358.00 | 316.00 | 358.00 | 358.00 | +9.15% | 8,100 | 0.06 |
| Nov 04, 2026 | 316.00 | 328.00 | 310.00 | 328.00 | 328.00 | +0.61% | 12,700 | 0.09 |
| Nov 03, 2026 | 342.00 | 342.00 | 326.00 | 326.00 | 326.00 | -4.68% | 3,700 | 0.03 |
| Nov 02, 2026 | 336.00 | 346.00 | 334.00 | 342.00 | 342.00 | -2.29% | 13,600 | 0.09 |
| Oct 30, 2026 | 332.00 | 350.00 | 324.00 | 350.00 | 350.00 | +2.94% | 11,100 | 0.07 |
| Oct 29, 2026 | 342.00 | 342.00 | 324.00 | 340.00 | 340.00 | -1.16% | 19,100 | 0.13 |
| Oct 28, 2026 | 328.00 | 344.00 | 322.00 | 344.00 | 344.00 | +2.38% | 17,300 | 0.12 |
| Oct 27, 2026 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.00% | 15,800 | 0.11 |
| Oct 26, 2026 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 13,400 | 0.09 |
| Oct 23, 2026 | 348.00 | 348.00 | 328.00 | 338.00 | 338.00 | +0.60% | 115,100 | 0.79 |
| Oct 22, 2026 | 320.00 | 340.00 | 316.00 | 336.00 | 336.00 | +5.66% | 131,700 | 0.91 |
| Oct 21, 2026 | 324.00 | 328.00 | 312.00 | 318.00 | 318.00 | -1.85% | 10,900 | 0.07 |
| Oct 20, 2026 | 314.00 | 338.00 | 314.00 | 324.00 | 324.00 | +3.18% | 104,000 | 0.72 |
| Oct 19, 2026 | 330.00 | 330.00 | 310.00 | 314.00 | 314.00 | -5.42% | 346,800 | 2.48 |
| Oct 16, 2026 | 390.00 | 390.00 | 332.00 | 332.00 | 332.00 | -14.87% | 483,200 | 3.61 |
| Oct 15, 2026 | 442.00 | 442.00 | 386.00 | 390.00 | 390.00 | +2.63% | 944,900 | 7.95 |
| Oct 14, 2026 | 384.00 | 384.00 | 364.00 | 380.00 | 380.00 | -2.06% | 183,800 | 1.58 |
| Oct 13, 2026 | 418.00 | 418.00 | 372.00 | 388.00 | 388.00 | -7.18% | 708,500 | 6.76 |
| Oct 12, 2026 | 376.00 | 470.00 | 376.00 | 418.00 | 418.00 | +11.17% | 3,982,200 | 95.55 |
| Oct 09, 2026 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | +0.53% | 4,900 | 0.12 |
| Oct 08, 2026 | 370.00 | 382.00 | 370.00 | 374.00 | 374.00 | -5.56% | 14,000 | 0.34 |
| Oct 07, 2026 | 378.00 | 396.00 | 370.00 | 396.00 | 396.00 | +4.76% | 10,000 | 0.24 |
| Oct 06, 2026 | 370.00 | 378.00 | 366.00 | 378.00 | 378.00 | +1.61% | 7,000 | 0.17 |
| Oct 05, 2026 | 362.00 | 376.00 | 360.00 | 372.00 | 372.00 | +2.76% | 9,000 | 0.22 |
| Oct 02, 2026 | 366.00 | 382.00 | 362.00 | 362.00 | 362.00 | -0.55% | 6,500 | 0.15 |
| Oct 01, 2026 | 398.00 | 398.00 | 364.00 | 364.00 | 364.00 | -3.70% | 15,900 | 0.37 |
| Sep 30, 2026 | 368.00 | 384.00 | 360.00 | 378.00 | 378.00 | +4.42% | 40,500 | 0.96 |
| Sep 29, 2026 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 0.00% | 20,700 | 0.49 |
| Sep 28, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | -0.55% | 13,100 | 0.31 |
| Sep 25, 2026 | 360.00 | 368.00 | 360.00 | 364.00 | 364.00 | +1.68% | 16,299 | 0.39 |
| Sep 24, 2026 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.00% | 700 | 0.02 |
| Sep 23, 2026 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 0.00% | 4,200 | 0.10 |
| Sep 22, 2026 | 372.00 | 376.00 | 350.00 | 358.00 | 358.00 | -4.28% | 40,800 | 0.98 |
| Sep 21, 2026 | 368.00 | 380.00 | 360.00 | 374.00 | 374.00 | +1.08% | 13,900 | 0.33 |
| Sep 18, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -2.12% | 18,900 | 0.38 |
| Sep 17, 2026 | 388.00 | 388.00 | 370.00 | 378.00 | 378.00 | -1.56% | 66,200 | 1.38 |
| Sep 16, 2026 | 366.00 | 386.00 | 366.00 | 384.00 | 384.00 | +4.92% | 236,600 | 5.32 |
| Sep 15, 2026 | 362.00 | 378.00 | 362.00 | 366.00 | 366.00 | +1.10% | 98,500 | 2.28 |
| Sep 14, 2026 | 366.00 | 434.00 | 350.00 | 362.00 | 362.00 | +1.12% | 926,700 | 32.13 |
| Sep 11, 2026 | 354.00 | 368.00 | 350.00 | 358.00 | 358.00 | -2.19% | 30,300 | 1.07 |
| Sep 10, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | +1.10% | 1,800 | 0.06 |
| Sep 09, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.00% | 5,500 | 0.19 |
| Sep 08, 2026 | 366.00 | 366.00 | 356.00 | 362.00 | 362.00 | 0.00% | 6,400 | 0.22 |
| Sep 07, 2026 | 370.00 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 14,200 | 0.50 |
| Sep 04, 2026 | 354.00 | 370.00 | 354.00 | 368.00 | 368.00 | +1.10% | 11,200 | 0.39 |
| Sep 03, 2026 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | 0.00% | 24,300 | 0.83 |
