Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 117,485,300 |
| 2024-01-24 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 148,161,300 |
| 2024-01-23 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 106,317,200 |
| 2024-01-22 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 148,621,200 |
| 2024-01-19 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 114,331,600 |
| 2024-01-18 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 163,829,700 |
| 2024-01-17 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 96,013,800 |
| 2024-01-16 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 155,622,400 |
| 2024-01-15 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 117,863,400 |
| 2024-01-12 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 152,293,000 |
| 2024-01-11 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 106,098,000 |
| 2024-01-10 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 142,488,300 |
| 2024-01-09 | 1,100.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,105.00 | 123,107,800 |
| 2024-01-08 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 142,882,900 |
| 2024-01-05 | 1,105.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 74,694,500 |
| 2024-01-04 | 1,095.00 | 1,120.00 | 1,050.00 | 1,110.00 | 1,110.00 | 156,270,100 |
| 2024-01-03 | 1,165.00 | 1,175.00 | 1,055.00 | 1,105.00 | 1,105.00 | 98,705,200 |
| 2024-01-02 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 136,267,100 |
| 2023-12-29 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-28 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-27 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-22 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-21 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-20 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-19 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-18 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-15 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-14 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-13 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-12 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-11 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-08 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-07 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-06 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-05 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-04 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-12-01 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2023-11-30 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 156,654,200 |
| 2023-11-29 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 154,518,400 |
| 2023-11-28 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 134,999,100 |
| 2023-11-27 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 127,649,800 |
| 2023-11-24 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | 142,814,600 |
| 2023-11-23 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 117,257,600 |
| 2023-11-22 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 116,265,700 |
| 2023-11-21 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,220.00 | 126,644,900 |
| 2023-11-20 | 1,235.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,235.00 | 144,181,800 |
| 2023-11-17 | 1,235.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 103,460,200 |
| 2023-11-16 | 1,235.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,240.00 | 143,867,700 |
| 2023-11-15 | 1,225.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 102,798,200 |
| 2023-11-14 | 1,220.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 124,421,000 |
| 2023-11-13 | 1,215.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 113,178,500 |
| 2023-11-10 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | 112,622,800 |
| 2023-11-09 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | 107,283,200 |
| 2023-11-08 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 136,536,300 |
| 2023-11-07 | 1,230.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | 134,194,300 |
| 2023-11-06 | 1,225.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 114,599,100 |
| 2023-11-03 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | 131,427,300 |
| 2023-11-02 | 1,225.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 125,732,900 |
| 2023-11-01 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 124,018,800 |
| 2023-10-31 | 1,220.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 125,480,200 |
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.