PT Betonjaya Manunggal Tbk BTON
IDX · Indonesia · Non-Energy Minerals
IDR 362.00-2.00 (-0.55%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 376.00 | +3.30% | IDR 366.00 | IDR 382.00 | IDR 364.00 | 1.40K |
| 2026-10-01 | IDR 364.00 | -3.70% | IDR 398.00 | IDR 398.00 | IDR 364.00 | 15.90K |
| 2026-09-30 | IDR 378.00 | +4.42% | IDR 368.00 | IDR 384.00 | IDR 360.00 | 40.50K |
| 2026-09-29 | IDR 362.00 | 0.00% | IDR 366.00 | IDR 366.00 | IDR 362.00 | 20.70K |
| 2026-09-28 | IDR 362.00 | -0.55% | IDR 364.00 | IDR 364.00 | IDR 360.00 | 13.10K |
| 2026-09-25 | IDR 364.00 | +1.68% | IDR 360.00 | IDR 368.00 | IDR 360.00 | 16.30K |
| 2026-09-24 | IDR 358.00 | 0.00% | IDR 356.00 | IDR 360.00 | IDR 356.00 | 700 |
| 2026-09-23 | IDR 358.00 | 0.00% | IDR 360.00 | IDR 364.00 | IDR 358.00 | 4.20K |
| 2026-09-22 | IDR 358.00 | -4.28% | IDR 372.00 | IDR 376.00 | IDR 350.00 | 40.80K |
| 2026-09-21 | IDR 374.00 | +1.08% | IDR 368.00 | IDR 380.00 | IDR 360.00 | 13.90K |
| 2026-09-18 | IDR 370.00 | -2.12% | IDR 374.00 | IDR 374.00 | IDR 370.00 | 18.90K |
| 2026-09-17 | IDR 378.00 | -1.56% | IDR 388.00 | IDR 388.00 | IDR 370.00 | 66.20K |
| 2026-09-16 | IDR 384.00 | +4.92% | IDR 366.00 | IDR 386.00 | IDR 366.00 | 236.60K |
| 2026-09-15 | IDR 366.00 | +1.10% | IDR 362.00 | IDR 378.00 | IDR 362.00 | 98.50K |
| 2026-09-14 | IDR 362.00 | +1.12% | IDR 366.00 | IDR 434.00 | IDR 350.00 | 926.70K |
| 2026-09-11 | IDR 358.00 | -2.19% | IDR 354.00 | IDR 368.00 | IDR 350.00 | 30.30K |
| 2026-09-10 | IDR 366.00 | +1.10% | IDR 364.00 | IDR 366.00 | IDR 364.00 | 1.80K |
| 2026-09-09 | IDR 362.00 | 0.00% | IDR 364.00 | IDR 364.00 | IDR 360.00 | 5.50K |
| 2026-09-08 | IDR 362.00 | 0.00% | IDR 366.00 | IDR 366.00 | IDR 356.00 | 6.40K |
| 2026-09-07 | IDR 362.00 | -1.63% | IDR 370.00 | IDR 370.00 | IDR 360.00 | 14.20K |
| 2026-09-04 | IDR 368.00 | +1.10% | IDR 354.00 | IDR 370.00 | IDR 354.00 | 11.20K |
| 2026-09-03 | IDR 364.00 | 0.00% | IDR 364.00 | IDR 366.00 | IDR 364.00 | 24.30K |
| 2026-09-02 | IDR 364.00 | -0.55% | IDR 364.00 | IDR 368.00 | IDR 350.00 | 23.20K |
| 2026-09-01 | IDR 366.00 | +1.10% | IDR 366.00 | IDR 366.00 | IDR 350.00 | 23.60K |
| 2026-08-31 | IDR 362.00 | +0.56% | IDR 362.00 | IDR 368.00 | IDR 358.00 | 214.40K |
| 2026-08-28 | IDR 360.00 | 0.00% | IDR 352.00 | IDR 366.00 | IDR 352.00 | 2.70K |
| 2026-08-27 | IDR 360.00 | 0.00% | IDR 366.00 | IDR 366.00 | IDR 350.00 | 6.80K |
| 2026-08-26 | IDR 360.00 | -2.17% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 25.00K |
| 2026-08-25 | IDR 368.00 | 0.00% | IDR 368.00 | IDR 368.00 | IDR 368.00 | 0 |
| 2026-08-24 | IDR 368.00 | +1.10% | IDR 370.00 | IDR 370.00 | IDR 358.00 | 1.30K |
| 2026-08-21 | IDR 364.00 | 0.00% | IDR 364.00 | IDR 370.00 | IDR 356.00 | 44.50K |
| 2026-08-20 | IDR 364.00 | +0.55% | IDR 372.00 | IDR 372.00 | IDR 364.00 | 3.90K |
| 2026-08-19 | IDR 362.00 | 0.00% | IDR 362.00 | IDR 362.00 | IDR 354.00 | 6.90K |
| 2026-08-18 | IDR 362.00 | 0.00% | IDR 360.00 | IDR 362.00 | IDR 358.00 | 1.20K |
| 2026-08-14 | IDR 362.00 | -2.16% | IDR 368.00 | IDR 368.00 | IDR 356.00 | 14.60K |
| 2026-08-13 | IDR 370.00 | +1.65% | IDR 358.00 | IDR 370.00 | IDR 342.00 | 78.90K |
| 2026-08-12 | IDR 364.00 | 0.00% | IDR 362.00 | IDR 364.00 | IDR 358.00 | 2.10K |
| 2026-08-11 | IDR 364.00 | -1.09% | IDR 360.00 | IDR 364.00 | IDR 352.00 | 6.00K |
| 2026-08-10 | IDR 368.00 | 0.00% | IDR 368.00 | IDR 368.00 | IDR 368.00 | 5.60K |
| 2026-08-07 | IDR 368.00 | +1.66% | IDR 358.00 | IDR 368.00 | IDR 358.00 | 55.60K |
| 2026-08-06 | IDR 362.00 | 0.00% | IDR 364.00 | IDR 364.00 | IDR 356.00 | 6.90K |
| 2026-08-05 | IDR 362.00 | -2.16% | IDR 368.00 | IDR 372.00 | IDR 356.00 | 87.80K |
| 2026-08-04 | IDR 370.00 | +3.93% | IDR 352.00 | IDR 374.00 | IDR 348.00 | 22.50K |
| 2026-08-03 | IDR 356.00 | -1.11% | IDR 360.00 | IDR 360.00 | IDR 346.00 | 2.60K |
| 2026-07-31 | IDR 360.00 | +1.69% | IDR 354.00 | IDR 360.00 | IDR 354.00 | 8.40K |
| 2026-07-30 | IDR 354.00 | -0.56% | IDR 354.00 | IDR 354.00 | IDR 350.00 | 2.70K |
| 2026-07-29 | IDR 356.00 | -1.11% | IDR 354.00 | IDR 356.00 | IDR 340.00 | 4.50K |
| 2026-07-28 | IDR 360.00 | -1.64% | IDR 360.00 | IDR 362.00 | IDR 346.00 | 5.10K |
| 2026-07-27 | IDR 366.00 | 0.00% | IDR 364.00 | IDR 370.00 | IDR 336.00 | 54.70K |
| 2026-07-24 | IDR 366.00 | +0.55% | IDR 364.00 | IDR 380.00 | IDR 348.00 | 48.20K |
| 2026-07-23 | IDR 364.00 | -2.67% | IDR 370.00 | IDR 370.00 | IDR 348.00 | 60.30K |
| 2026-07-22 | IDR 374.00 | +11.31% | IDR 340.00 | IDR 374.00 | IDR 334.00 | 41.10K |
| 2026-07-21 | IDR 336.00 | -2.89% | IDR 346.00 | IDR 346.00 | IDR 308.00 | 85.70K |
| 2026-07-20 | IDR 346.00 | +1.17% | IDR 336.00 | IDR 362.00 | IDR 336.00 | 12.50K |
| 2026-07-17 | IDR 342.00 | -2.29% | IDR 350.00 | IDR 350.00 | IDR 336.00 | 5.10K |
| 2026-07-16 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 350.00 | 1.20K |
| 2026-07-15 | IDR 350.00 | -0.57% | IDR 348.00 | IDR 350.00 | IDR 346.00 | 1.90K |
| 2026-07-14 | IDR 352.00 | +1.73% | IDR 346.00 | IDR 352.00 | IDR 346.00 | 1.50K |
| 2026-07-13 | IDR 346.00 | -1.14% | IDR 364.00 | IDR 364.00 | IDR 336.00 | 9.00K |
| 2026-07-10 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 358.00 | IDR 342.00 | 3.40K |
| 2026-07-09 | IDR 350.00 | -0.57% | IDR 352.00 | IDR 352.00 | IDR 346.00 | 700 |
| 2026-07-08 | IDR 352.00 | +0.57% | IDR 348.00 | IDR 362.00 | IDR 340.00 | 16.10K |
| 2026-07-07 | IDR 350.00 | +1.74% | IDR 324.00 | IDR 380.00 | IDR 324.00 | 94.70K |
| 2026-07-06 | IDR 344.00 | -0.58% | IDR 346.00 | IDR 346.00 | IDR 342.00 | 1.00K |
| 2026-07-03 | IDR 346.00 | -1.14% | IDR 330.00 | IDR 348.00 | IDR 330.00 | 15.90K |
| 2026-07-02 | IDR 350.00 | -0.57% | IDR 342.00 | IDR 350.00 | IDR 324.00 | 3.60K |
| 2026-07-01 | IDR 352.00 | +0.57% | IDR 350.00 | IDR 352.00 | IDR 342.00 | 700 |
| 2026-06-30 | IDR 350.00 | -0.57% | IDR 340.00 | IDR 350.00 | IDR 340.00 | 5.30K |
| 2026-06-29 | IDR 352.00 | -1.12% | IDR 356.00 | IDR 356.00 | IDR 340.00 | 10.00K |
| 2026-06-26 | IDR 356.00 | +3.49% | IDR 338.00 | IDR 356.00 | IDR 336.00 | 19.30K |
| 2026-06-25 | IDR 344.00 | -1.71% | IDR 338.00 | IDR 344.00 | IDR 330.00 | 6.70K |
| 2026-06-24 | IDR 350.00 | +2.34% | IDR 352.00 | IDR 360.00 | IDR 340.00 | 18.40K |
| 2026-06-23 | IDR 342.00 | -6.56% | IDR 366.00 | IDR 428.00 | IDR 342.00 | 502.90K |
| 2026-06-22 | IDR 366.00 | +0.55% | IDR 364.00 | IDR 366.00 | IDR 364.00 | 600 |
| 2026-06-19 | IDR 364.00 | +1.68% | IDR 344.00 | IDR 364.00 | IDR 344.00 | 6.00K |
| 2026-06-18 | IDR 358.00 | -2.72% | IDR 368.00 | IDR 368.00 | IDR 340.00 | 22.10K |
| 2026-06-17 | IDR 368.00 | +4.55% | IDR 338.00 | IDR 374.00 | IDR 338.00 | 18.10K |
| 2026-06-15 | IDR 352.00 | +2.33% | IDR 344.00 | IDR 366.00 | IDR 344.00 | 10.30K |
| 2026-06-12 | IDR 344.00 | +0.58% | IDR 322.00 | IDR 354.00 | IDR 322.00 | 4.70K |
| 2026-06-11 | IDR 342.00 | -1.16% | IDR 328.00 | IDR 344.00 | IDR 328.00 | 7.80K |
| 2026-06-10 | IDR 346.00 | +3.59% | IDR 344.00 | IDR 368.00 | IDR 322.00 | 11.20K |
| 2026-06-09 | IDR 334.00 | -2.91% | IDR 344.00 | IDR 344.00 | IDR 330.00 | 47.30K |
| 2026-06-08 | IDR 344.00 | -7.03% | IDR 380.00 | IDR 380.00 | IDR 344.00 | 35.10K |
| 2026-06-05 | IDR 370.00 | +8.82% | IDR 342.00 | IDR 376.00 | IDR 340.00 | 24.50K |
| 2026-06-04 | IDR 340.00 | -5.56% | IDR 362.00 | IDR 372.00 | IDR 340.00 | 3.20K |
| 2026-06-03 | IDR 360.00 | -4.76% | IDR 376.00 | IDR 376.00 | IDR 360.00 | 700 |
| 2026-06-02 | IDR 378.00 | +1.07% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 100 |
| 2026-05-29 | IDR 374.00 | -1.06% | IDR 370.00 | IDR 376.00 | IDR 370.00 | 7.20K |
| 2026-05-28 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 0 |
| 2026-05-27 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 0 |