Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 125,979,100 |
| 2023-08-03 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 122,790,000 |
| 2023-08-02 | 1,230.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 116,486,500 |
| 2023-08-01 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 106,930,600 |
| 2023-07-31 | 1,225.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 134,350,200 |
| 2023-07-28 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 122,266,900 |
| 2023-07-27 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 134,549,500 |
| 2023-07-26 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 103,480,600 |
| 2023-07-25 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 135,974,800 |
| 2023-07-24 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 122,022,900 |
| 2023-07-21 | 1,210.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 138,575,100 |
| 2023-07-20 | 1,225.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 126,781,800 |
| 2023-07-18 | 1,230.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 132,517,600 |
| 2023-07-17 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 138,081,500 |
| 2023-07-14 | 1,225.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 146,761,200 |
| 2023-07-13 | 1,215.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | 127,255,200 |
| 2023-07-12 | 1,190.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 133,507,400 |
| 2023-07-11 | 1,165.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 124,852,500 |
| 2023-07-10 | 1,135.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1,165.00 | 176,770,800 |
| 2023-07-07 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 132,972,000 |
| 2023-07-06 | 1,130.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 160,580,200 |
| 2023-07-05 | 1,150.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 116,095,700 |
| 2023-07-04 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 148,234,600 |
| 2023-07-03 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 110,088,200 |
| 2023-06-27 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 151,903,500 |
| 2023-06-26 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,145.00 | 140,936,100 |
| 2023-06-23 | 1,145.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 132,636,100 |
| 2023-06-22 | 1,135.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 114,221,400 |
| 2023-06-21 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 154,051,400 |
| 2023-06-20 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 115,095,600 |
| 2023-06-19 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 130,325,200 |
| 2023-06-16 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 126,382,300 |
| 2023-06-15 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 142,186,900 |
| 2023-06-14 | 1,160.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 112,218,100 |
| 2023-06-13 | 1,155.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 142,008,200 |
| 2023-06-12 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 100,208,400 |
| 2023-06-09 | 1,155.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 145,350,600 |
| 2023-06-08 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 107,950,500 |
| 2023-06-07 | 1,185.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,170.00 | 139,082,800 |
| 2023-06-06 | 1,185.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 109,831,900 |
| 2023-06-05 | 1,160.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,185.00 | 152,603,400 |
| 2023-05-31 | 1,145.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 115,722,100 |
| 2023-05-30 | 1,170.00 | 1,190.00 | 1,130.00 | 1,150.00 | 1,150.00 | 139,027,400 |
| 2023-05-29 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | 105,745,800 |
| 2023-05-26 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 129,988,900 |
| 2023-05-25 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 116,451,700 |
| 2023-05-24 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 126,715,900 |
| 2023-05-23 | 1,150.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 118,923,500 |
| 2023-05-22 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | 119,689,800 |
| 2023-05-19 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 110,259,100 |
| 2023-05-17 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 131,932,000 |
| 2023-05-16 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 106,987,900 |
| 2023-05-15 | 1,190.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,180.00 | 131,673,900 |
| 2023-05-12 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | 116,719,900 |
| 2023-05-11 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 135,769,000 |
| 2023-05-10 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 120,171,700 |
| 2023-05-09 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 135,655,900 |
| 2023-05-08 | 1,165.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 126,114,900 |
| 2023-05-05 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 159,202,400 |
| 2023-05-04 | 1,200.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,195.00 | 93,225,500 |
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.