Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 112,128,200 |
| 2024-05-06 | 940.00 | 950.00 | 920.00 | 930.00 | 930.00 | 155,247,300 |
| 2024-05-03 | 930.00 | 950.00 | 925.00 | 940.00 | 940.00 | 138,155,500 |
| 2024-05-02 | 915.00 | 940.00 | 905.00 | 930.00 | 930.00 | 156,274,600 |
| 2024-04-30 | 880.00 | 930.00 | 875.00 | 930.00 | 930.00 | 4,041,400 |
| 2024-04-29 | 850.00 | 880.00 | 770.00 | 880.00 | 880.00 | 631,700 |
| 2024-04-26 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 23,200 |
| 2024-04-25 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 47,600 |
| 2024-04-24 | 850.00 | 890.00 | 830.00 | 850.00 | 850.00 | 52,300 |
| 2024-04-23 | 845.00 | 850.00 | 835.00 | 850.00 | 850.00 | 87,900 |
| 2024-04-22 | 855.00 | 880.00 | 815.00 | 845.00 | 845.00 | 72,500 |
| 2024-04-19 | 850.00 | 895.00 | 850.00 | 870.00 | 870.00 | 153,600 |
| 2024-04-18 | 850.00 | 895.00 | 825.00 | 895.00 | 895.00 | 321,800 |
| 2024-04-17 | 830.00 | 880.00 | 830.00 | 880.00 | 880.00 | 68,600 |
| 2024-04-16 | 875.00 | 875.00 | 805.00 | 875.00 | 875.00 | 94,500 |
| 2024-04-05 | 850.00 | 875.00 | 825.00 | 875.00 | 875.00 | 143,900 |
| 2024-04-04 | 870.00 | 870.00 | 820.00 | 870.00 | 870.00 | 163,500 |
| 2024-04-03 | 850.00 | 975.00 | 640.00 | 870.00 | 870.00 | 241,800 |
| 2024-04-02 | 840.00 | 865.00 | 630.00 | 850.00 | 850.00 | 3,812,500 |
| 2024-04-01 | 1,070.00 | 1,070.00 | 840.00 | 840.00 | 840.00 | 155,700 |
| 2024-03-28 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-27 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-26 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-25 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-21 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-20 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-19 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-18 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-15 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-14 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-13 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-08 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-07 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-06 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-05 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-04 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-03-01 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2024-02-29 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 214,535,900 |
| 2024-02-28 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 210,315,300 |
| 2024-02-27 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 210,486,400 |
| 2024-02-26 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 204,313,400 |
| 2024-02-23 | 1,160.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 200,669,600 |
| 2024-02-22 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 187,602,400 |
| 2024-02-21 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 198,617,800 |
| 2024-02-20 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 189,833,600 |
| 2024-02-19 | 1,135.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 196,729,800 |
| 2024-02-16 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,135.00 | 169,528,500 |
| 2024-02-15 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 167,887,300 |
| 2024-02-13 | 1,100.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 181,226,200 |
| 2024-02-12 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 161,044,600 |
| 2024-02-07 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 178,239,700 |
| 2024-02-06 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 173,647,000 |
| 2024-02-05 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 221,383,000 |
| 2024-02-02 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 181,992,700 |
| 2024-02-01 | 1,090.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 231,116,300 |
| 2024-01-31 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 123,211,300 |
| 2024-01-30 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 149,695,400 |
| 2024-01-29 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 124,551,100 |
| 2024-01-26 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 156,491,700 |
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.