What is the all time high of BTON?

PT Betonjaya Manunggal Tbk (BTON) closed at its highest ever adjusted price, IDR 518.43, on Sep 10, 2021. Its lowest close was IDR 23.53 on Nov 18, 2002.

How much has BTON returned over the last 10 years?

+85.0% in price terms from the close ten years before Sep 28, 2026, which is +6.3% a year compounded. Over one year the return is -3.7%; over five years -27.4%.

What was the worst drawdown in BTON history?

-68.6% from the Jun 25, 2018 peak to the Mar 24, 2020 trough on adjusted closes; the previous peak was regained on May 3, 2021.

How far back does BTON historical data go?

The daily series starts on Jul 19, 2001 and runs to Sep 28, 2026: 6,253 trading sessions across 25.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BTON historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BTON historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 19, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BTON?

Among complete calendar years, 2012 was the best at +114.0% and 2013 the worst at -21.4%, measured close to close.

IDX · BTON · stock

PT Betonjaya Manunggal Tbk (BTON) stock price history

Every IDX trading session of PT Betonjaya Manunggal Tbk from Jul 19, 2001 to Sep 28, 2026: 6,253 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BTON data, free key Year by year table

BTON adjusted close, 2001 to 2026

BTONPT Betonjaya Manunggal Tbk

IDR 362.00-3.7% over one year

IDR 518.43
All time high, 2021: IDR 456.00
52 week high, IDR 308.00 low: 6,253
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BTON key facts

PT Betonjaya Manunggal Tbk (BTON) closed at IDR 362.00 on Sep 28, 2026 on IDX.
BTON's all time high close is IDR 518.43, set on Sep 10, 2021; its all time low close is IDR 23.53 on Nov 18, 2002.
BTON's 52 week range is IDR 308.00 to IDR 456.00.
BTON returned -3.7% over the year to Sep 28, 2026 and -27.4% over five years.
Over ten years BTON returned +85%, +6.3% a year compounded.
BTON's deepest drawdown was -68.6% from Jun 25, 2018 to Mar 24, 2020.
DataCedar holds 6,253 daily sessions of BTON history from Jul 19, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BTON price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BTON returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.6%
3 months	+1.7%
6 months	-3.2%
Year to date	-3.2%
1 year	-3.7%
3 years	-15.5%
5 years	-27.4%
10 years	+85.0%
Since Jul 19, 2001	+384.7%
Compound annual growth, 25.2 years	+6.5%

BTON records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 518.43 on Sep 10, 2021
All time low close: IDR 23.53 on Nov 18, 2002
52 week high: IDR 456.00 on Oct 13, 2025
52 week low: IDR 308.00 on Jul 21, 2026
Deepest drawdown: -68.6% from Jun 25, 2018 to Mar 24, 2020, recovered May 3, 2021
Best single session: +52.4% on Aug 1, 2016
Worst single session: -39.0% on Nov 22, 2016
Volatility, 1 year annualised: 35.6%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2001: 4.8×
Best calendar year: 2012, +114%
Worst calendar year: 2013, -21%

BTON price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 19, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 386.00	IDR 438.00	IDR 308.00	IDR 362.00	-3.2%	7M	179
2025	IDR 402.00	IDR 456.00	IDR 360.00	IDR 374.00	-15.8%	3.8M	236
2024	IDR 434.31	IDR 510.00	IDR 316.93	IDR 444.00	+2.2%	4.3M	237
2023	IDR 403.00	IDR 463.65	IDR 350.18	IDR 434.31	+2.8%	15.3M	239
2022	IDR 420.61	IDR 453.87	IDR 273.89	IDR 422.57	+0.5%	16.8M	246
2021	IDR 293.45	IDR 537.99	IDR 269.97	IDR 420.61	+43.3%	28.9M	247
2020	IDR 205.41	IDR 342.36	IDR 95.86	IDR 293.45	+42.9%	38.5M	242
2019	IDR 224.98	IDR 297.36	IDR 177.05	IDR 205.41	-8.7%	131M	257
2018	IDR 110.53	IDR 377.57	IDR 107.60	IDR 224.98	+103.5%	602.1M	261
2017	IDR 123.25	IDR 152.59	IDR 102.71	IDR 110.53	-10.3%	106.7M	254
2016	IDR 106.38	IDR 195.63	IDR 101.48	IDR 123.25	+15.9%	7.2M	246
2015	IDR 126.97	IDR 139.91	IDR 101.48	IDR 106.38	-16.2%	4.9M	245
2014	IDR 129.32	IDR 169.30	IDR 109.57	IDR 126.97	-1.8%	18.8M	244
2013	IDR 162.24	IDR 211.62	IDR 122.27	IDR 129.32	-21.4%	39.5M	244
2012	IDR 76.92	IDR 252.56	IDR 74.62	IDR 164.60	+114.0%	332.2M	246
2011	IDR 78.07	IDR 89.55	IDR 57.40	IDR 76.92	-1.5%	605.7M	247
2010	IDR 65.44	IDR 106.77	IDR 45.92	IDR 78.07	+23.6%	2.7B	245
2009	IDR 76.92	IDR 114.80	IDR 56.25	IDR 63.14	-17.9%	2.4M	244
2008	IDR 45.69	IDR 149.24	IDR 36.74	IDR 76.92	+81.1%	20.3M	239
2007	IDR 45.92	IDR 82.66	IDR 29.85	IDR 42.48	-7.5%	12M	247
2006	IDR 45.92	IDR 48.22	IDR 32.14	IDR 45.92	0.0%	1.5M	259
2005	IDR 45.92	IDR 55.10	IDR 43.62	IDR 45.92	0.0%	1.2M	247
2004	IDR 42.59	IDR 63.14	IDR 42.48	IDR 45.92	+7.8%	2.6M	262
2003	IDR 33.62	IDR 44.83	IDR 26.90	IDR 42.59	+26.7%	5.9M	261
2002	IDR 26.36	IDR 43.93	IDR 23.53	IDR 33.62	+27.6%	18.1M	261
2001	IDR 65.90	IDR 85.67	IDR 26.36	IDR 26.36	n/a	105.4M	118

BTON monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 362.00	0.0%
August 2026	IDR 362.00	+0.6%
July 2026	IDR 360.00	+2.9%
June 2026	IDR 350.00	-6.4%
May 2026	IDR 374.00	+1.6%
April 2026	IDR 368.00	-1.1%
March 2026	IDR 372.00	-4.1%
February 2026	IDR 388.00	+3.2%
January 2026	IDR 376.00	+0.5%
December 2025	IDR 374.00	-2.6%
November 2025	IDR 384.00	-1.0%
October 2025	IDR 388.00	+3.2%

About the BTON data

Daily bars. 6,253 sessions from Jul 19, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BSML PT Bintang Samudera Mandiri Lines Tbk
BSSR PT Baramulti Suksessarana Tbk
BSWD PT Bank of India Indonesia Tbk
BTEK PT Bumi Teknokultura Unggul Tbk
BTPN PT Bank SMBC Indonesia Tbk
BTPS PT Bank BTPN Syariah Tbk
BUAH PT Segar Kumala Indonesia Tbk
BUDI PT Budi Starch & Sweetener Tbk

Browse IDX

Historical data guides

Common questions

BTON share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market