Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,220.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 102,883,800 |
| 2023-10-27 | 1,220.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | 128,008,700 |
| 2023-10-26 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 127,739,200 |
| 2023-10-25 | 1,215.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 138,897,200 |
| 2023-10-24 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 97,688,700 |
| 2023-10-23 | 1,215.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 141,888,200 |
| 2023-10-20 | 1,225.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 98,057,900 |
| 2023-10-19 | 1,235.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 143,535,800 |
| 2023-10-18 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 127,515,400 |
| 2023-10-17 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 112,852,900 |
| 2023-10-16 | 1,250.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,255.00 | 114,539,600 |
| 2023-10-13 | 1,250.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 127,687,100 |
| 2023-10-12 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 113,255,200 |
| 2023-10-11 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 124,336,300 |
| 2023-10-10 | 1,240.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 79,395,400 |
| 2023-10-09 | 1,240.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 120,440,900 |
| 2023-10-06 | 1,235.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 118,845,000 |
| 2023-10-05 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 145,619,700 |
| 2023-10-04 | 1,245.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 111,875,700 |
| 2023-10-03 | 1,240.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 134,414,900 |
| 2023-10-02 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 128,259,600 |
| 2023-09-29 | 1,250.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | 110,224,500 |
| 2023-09-27 | 1,245.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 105,392,600 |
| 2023-09-26 | 1,250.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 131,579,600 |
| 2023-09-25 | 1,245.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 122,106,400 |
| 2023-09-22 | 1,245.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 115,541,500 |
| 2023-09-21 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 124,655,300 |
| 2023-09-20 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 126,131,900 |
| 2023-09-19 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 122,392,500 |
| 2023-09-18 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 125,177,800 |
| 2023-09-15 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 121,269,500 |
| 2023-09-14 | 1,235.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 132,962,500 |
| 2023-09-13 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 138,651,500 |
| 2023-09-12 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 124,620,200 |
| 2023-09-11 | 1,220.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,235.00 | 125,550,000 |
| 2023-09-08 | 1,210.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,225.00 | 139,154,800 |
| 2023-09-07 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 110,583,900 |
| 2023-09-06 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | 151,291,200 |
| 2023-09-05 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | 112,921,600 |
| 2023-09-04 | 1,230.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,235.00 | 133,590,000 |
| 2023-09-01 | 1,245.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 125,034,000 |
| 2023-08-31 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 110,079,800 |
| 2023-08-30 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 114,696,000 |
| 2023-08-29 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 126,916,900 |
| 2023-08-28 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 106,097,600 |
| 2023-08-25 | 1,235.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 123,640,800 |
| 2023-08-24 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 110,130,900 |
| 2023-08-23 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 130,161,900 |
| 2023-08-22 | 1,230.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 128,634,400 |
| 2023-08-21 | 1,225.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 141,611,200 |
| 2023-08-18 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,225.00 | 128,283,200 |
| 2023-08-16 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | 121,411,100 |
| 2023-08-15 | 1,215.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,225.00 | 96,749,200 |
| 2023-08-14 | 1,220.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 108,814,700 |
| 2023-08-11 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 138,207,800 |
| 2023-08-10 | 1,220.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 112,170,800 |
| 2023-08-09 | 1,230.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 124,365,500 |
| 2023-08-08 | 1,235.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | 123,386,500 |
| 2023-08-07 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 124,570,800 |
| 2023-08-04 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 125,979,100 |
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.