Price History - BTON

Kembali ke Company
Ticker: BTON
Company: Betonjaya Manunggal Tbk
Date Open High Low Close Volume Value
07-Jun-2023 428.00 434.00 422.00 432.00 1,200 0
06-Jun-2023 434.00 434.00 406.00 430.00 1,600 0
05-Jun-2023 428.00 440.00 418.00 430.00 2,300 0
31-May-2023 430.00 430.00 430.00 430.00 5,000 0
30-May-2023 412.00 432.00 412.00 430.00 1,700 0
29-May-2023 432.00 432.00 432.00 432.00 2,100 0
26-May-2023 432.00 432.00 432.00 432.00 300 0
25-May-2023 432.00 432.00 432.00 432.00 1,400 0
24-May-2023 432.00 434.00 432.00 432.00 1,200 0
23-May-2023 450.00 450.00 418.00 434.00 3,100 0
22-May-2023 434.00 434.00 412.00 434.00 5,400 0
19-May-2023 430.00 432.00 430.00 432.00 500 0
17-May-2023 430.00 430.00 430.00 430.00 2,900 0
16-May-2023 418.00 430.00 418.00 430.00 2,100 0
15-May-2023 432.00 440.00 418.00 428.00 1,500 0
12-May-2023 428.00 428.00 428.00 428.00 100 0
11-May-2023 422.00 428.00 420.00 428.00 1,300 0
10-May-2023 420.00 426.00 400.00 424.00 17,800 0
09-May-2023 426.00 432.00 416.00 428.00 900 0
08-May-2023 412.00 422.00 410.00 422.00 2,400 0
05-May-2023 420.00 426.00 408.00 422.00 24,600 0
04-May-2023 412.00 432.00 406.00 428.00 12,300 0
03-May-2023 406.00 406.00 406.00 406.00 100 0
02-May-2023 428.00 428.00 420.00 428.00 6,100 0
28-Apr-2023 428.00 428.00 416.00 428.00 1,600 0
27-Apr-2023 430.00 430.00 418.00 430.00 5,700 0
26-Apr-2023 426.00 432.00 412.00 430.00 13,400 0
18-Apr-2023 412.00 428.00 412.00 426.00 2,300 0
17-Apr-2023 408.00 428.00 408.00 428.00 1,400 0
14-Apr-2023 428.00 428.00 428.00 428.00 200 0
13-Apr-2023 420.00 432.00 412.00 428.00 15,000 0
12-Apr-2023 422.00 422.00 422.00 422.00 100 0
11-Apr-2023 416.00 432.00 404.00 426.00 38,100 0
10-Apr-2023 418.00 418.00 418.00 418.00 100 0
06-Apr-2023 414.00 430.00 402.00 420.00 24,000 0
05-Apr-2023 418.00 424.00 398.00 422.00 3,500 0
04-Apr-2023 394.00 418.00 394.00 418.00 2,400 0
03-Apr-2023 384.00 420.00 384.00 394.00 30,900 0
31-Mar-2023 404.00 404.00 404.00 404.00 0 0
30-Mar-2023 404.00 404.00 404.00 404.00 0 0
29-Mar-2023 396.00 406.00 378.00 404.00 17,900 0
28-Mar-2023 394.00 406.00 394.00 406.00 500 0
27-Mar-2023 406.00 406.00 406.00 406.00 5,000 0
24-Mar-2023 400.00 408.00 400.00 408.00 500 0
21-Mar-2023 406.00 406.00 406.00 406.00 2,000 0
20-Mar-2023 406.00 406.00 406.00 406.00 0 0
17-Mar-2023 406.00 406.00 400.00 406.00 1,200 0
16-Mar-2023 404.00 404.00 404.00 404.00 4,900 0
15-Mar-2023 402.00 404.00 400.00 404.00 2,800 0
14-Mar-2023 404.00 404.00 404.00 404.00 0 0
13-Mar-2023 404.00 404.00 392.00 404.00 1,100 0
10-Mar-2023 400.00 404.00 372.00 404.00 13,200 0
09-Mar-2023 402.00 402.00 398.00 400.00 1,800 0
08-Mar-2023 400.00 404.00 400.00 402.00 2,200 0
07-Mar-2023 402.00 404.00 390.00 404.00 3,000 0
06-Mar-2023 402.00 408.00 402.00 408.00 2,000 0
03-Mar-2023 400.00 430.00 400.00 402.00 21,100 0
02-Mar-2023 410.00 412.00 400.00 400.00 28,900 0
01-Mar-2023 408.00 410.00 408.00 410.00 300 0
28-Feb-2023 426.00 426.00 400.00 416.00 33,100 0
27-Feb-2023 416.00 458.00 398.00 430.00 73,800 0
24-Feb-2023 404.00 416.00 404.00 416.00 19,400 0
23-Feb-2023 424.00 424.00 404.00 404.00 15,400 0
22-Feb-2023 412.00 438.00 400.00 434.00 12,000 0
21-Feb-2023 420.00 420.00 412.00 412.00 2,400 0
20-Feb-2023 410.00 420.00 400.00 420.00 7,700 0
17-Feb-2023 410.00 410.00 410.00 410.00 100 0
16-Feb-2023 412.00 432.00 396.00 424.00 4,400 0
15-Feb-2023 420.00 434.00 420.00 420.00 5,900 0
14-Feb-2023 422.00 422.00 406.00 420.00 9,200 0
13-Feb-2023 420.00 424.00 404.00 422.00 5,300 0
10-Feb-2023 426.00 426.00 404.00 424.00 6,700 0
09-Feb-2023 408.00 438.00 408.00 426.00 2,600 0
08-Feb-2023 428.00 434.00 410.00 426.00 5,800 0
07-Feb-2023 432.00 434.00 428.00 428.00 1,900 0
06-Feb-2023 428.00 428.00 428.00 428.00 400 0
03-Feb-2023 428.00 428.00 428.00 428.00 0 0
02-Feb-2023 424.00 432.00 400.00 428.00 15,300 0
01-Feb-2023 424.00 424.00 424.00 424.00 1,100 0
31-Jan-2023 424.00 426.00 410.00 424.00 2,900 0
30-Jan-2023 424.00 424.00 424.00 424.00 4,800 0
27-Jan-2023 418.00 428.00 418.00 428.00 1,400 0
26-Jan-2023 418.00 426.00 414.00 426.00 2,800 0
25-Jan-2023 422.00 432.00 412.00 430.00 9,400 0
24-Jan-2023 410.00 426.00 398.00 408.00 25,400 0
20-Jan-2023 428.00 428.00 410.00 426.00 3,700 0
19-Jan-2023 428.00 428.00 428.00 428.00 0 0
18-Jan-2023 418.00 428.00 416.00 428.00 7,900 0
17-Jan-2023 428.00 430.00 418.00 428.00 700 0
16-Jan-2023 432.00 432.00 420.00 430.00 2,500 0
13-Jan-2023 412.00 434.00 412.00 434.00 15,200 0
12-Jan-2023 414.00 422.00 412.00 422.00 28,100 0
11-Jan-2023 432.00 432.00 414.00 428.00 800 0
10-Jan-2023 410.00 434.00 394.00 434.00 53,000 0
09-Jan-2023 414.00 434.00 408.00 408.00 33,500 0
06-Jan-2023 436.00 436.00 412.00 432.00 53,200 0
05-Jan-2023 420.00 436.00 402.00 436.00 51,900 0
04-Jan-2023 420.00 420.00 398.00 420.00 40,000 0
03-Jan-2023 410.00 426.00 392.00 426.00 89,700 0
02-Jan-2023 412.00 432.00 410.00 410.00 52,200 0