Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 880.00 | 885.00 | 835.00 | 850.00 | 850.00 | 153,216,900 |
| 2024-08-06 | 840.00 | 890.00 | 840.00 | 880.00 | 880.00 | 134,925,700 |
| 2024-08-05 | 845.00 | 860.00 | 830.00 | 840.00 | 840.00 | 162,623,500 |
| 2024-08-02 | 840.00 | 850.00 | 830.00 | 845.00 | 845.00 | 157,465,800 |
| 2024-08-01 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 180,152,900 |
| 2024-07-31 | 820.00 | 835.00 | 810.00 | 830.00 | 830.00 | 166,411,900 |
| 2024-07-30 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 213,436,900 |
| 2024-07-29 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | 166,568,200 |
| 2024-07-26 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 196,799,100 |
| 2024-07-25 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 183,025,200 |
| 2024-07-24 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | 200,600,200 |
| 2024-07-23 | 800.00 | 805.00 | 785.00 | 790.00 | 790.00 | 168,177,300 |
| 2024-07-22 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 198,478,400 |
| 2024-07-19 | 800.00 | 810.00 | 780.00 | 790.00 | 790.00 | 166,735,100 |
| 2024-07-18 | 800.00 | 810.00 | 785.00 | 795.00 | 795.00 | 202,755,600 |
| 2024-07-17 | 805.00 | 815.00 | 790.00 | 795.00 | 795.00 | 180,239,000 |
| 2024-07-16 | 835.00 | 840.00 | 800.00 | 800.00 | 800.00 | 206,904,200 |
| 2024-07-15 | 835.00 | 840.00 | 815.00 | 835.00 | 835.00 | 160,864,300 |
| 2024-07-12 | 835.00 | 855.00 | 830.00 | 835.00 | 835.00 | 185,140,900 |
| 2024-07-11 | 845.00 | 850.00 | 825.00 | 835.00 | 835.00 | 147,552,500 |
| 2024-07-10 | 845.00 | 850.00 | 830.00 | 845.00 | 845.00 | 185,992,500 |
| 2024-07-09 | 845.00 | 855.00 | 835.00 | 840.00 | 840.00 | 159,507,900 |
| 2024-07-08 | 850.00 | 860.00 | 840.00 | 845.00 | 845.00 | 212,427,200 |
| 2024-07-05 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | 166,094,800 |
| 2024-07-04 | 850.00 | 875.00 | 845.00 | 850.00 | 850.00 | 193,261,400 |
| 2024-07-03 | 845.00 | 860.00 | 840.00 | 850.00 | 850.00 | 174,199,700 |
| 2024-07-02 | 845.00 | 860.00 | 840.00 | 845.00 | 845.00 | 217,907,300 |
| 2024-07-01 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 169,602,900 |
| 2024-06-28 | 840.00 | 855.00 | 830.00 | 845.00 | 845.00 | 145,090,000 |
| 2024-06-27 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 165,331,900 |
| 2024-06-26 | 820.00 | 845.00 | 820.00 | 830.00 | 830.00 | 260,456,300 |
| 2024-06-25 | 830.00 | 835.00 | 815.00 | 820.00 | 820.00 | 173,382,200 |
| 2024-06-24 | 835.00 | 845.00 | 825.00 | 830.00 | 830.00 | 117,254,500 |
| 2024-06-21 | 825.00 | 835.00 | 820.00 | 830.00 | 830.00 | 169,857,600 |
| 2024-06-20 | 830.00 | 835.00 | 810.00 | 820.00 | 820.00 | 127,583,800 |
| 2024-06-19 | 855.00 | 855.00 | 825.00 | 830.00 | 830.00 | 170,750,000 |
| 2024-06-14 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | 119,589,400 |
| 2024-06-13 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | 160,432,200 |
| 2024-06-12 | 860.00 | 860.00 | 835.00 | 860.00 | 860.00 | 121,302,100 |
| 2024-06-11 | 895.00 | 900.00 | 840.00 | 860.00 | 860.00 | 167,826,600 |
| 2024-06-10 | 910.00 | 915.00 | 890.00 | 895.00 | 895.00 | 112,192,800 |
| 2024-06-07 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 163,953,800 |
| 2024-06-06 | 900.00 | 920.00 | 895.00 | 905.00 | 905.00 | 107,107,100 |
| 2024-06-05 | 920.00 | 920.00 | 890.00 | 900.00 | 900.00 | 163,613,800 |
| 2024-06-04 | 875.00 | 920.00 | 875.00 | 920.00 | 920.00 | 112,913,900 |
| 2024-06-03 | 870.00 | 875.00 | 855.00 | 875.00 | 875.00 | 165,140,300 |
| 2024-05-31 | 870.00 | 885.00 | 840.00 | 870.00 | 870.00 | 114,355,300 |
| 2024-05-30 | 880.00 | 880.00 | 850.00 | 870.00 | 870.00 | 176,519,500 |
| 2024-05-29 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | 113,744,100 |
| 2024-05-28 | 885.00 | 885.00 | 865.00 | 870.00 | 870.00 | 175,681,900 |
| 2024-05-27 | 875.00 | 895.00 | 875.00 | 885.00 | 885.00 | 109,146,600 |
| 2024-05-22 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | 165,120,900 |
| 2024-05-21 | 910.00 | 910.00 | 855.00 | 865.00 | 865.00 | 117,631,100 |
| 2024-05-20 | 920.00 | 925.00 | 895.00 | 910.00 | 910.00 | 165,005,600 |
| 2024-05-17 | 915.00 | 925.00 | 905.00 | 920.00 | 920.00 | 103,436,800 |
| 2024-05-16 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | 157,350,500 |
| 2024-05-15 | 920.00 | 930.00 | 910.00 | 915.00 | 915.00 | 105,632,500 |
| 2024-05-14 | 925.00 | 925.00 | 905.00 | 915.00 | 915.00 | 162,896,900 |
| 2024-05-13 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | 99,670,400 |
| 2024-05-08 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 152,745,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.