Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 143,623,000 |
| 2023-05-02 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | 124,150,700 |
| 2023-04-28 | 1,230.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | 116,563,100 |
| 2023-04-27 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 102,509,900 |
| 2023-04-26 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | 132,468,800 |
| 2023-04-18 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 116,537,600 |
| 2023-04-17 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 115,216,300 |
| 2023-04-14 | 1,195.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 103,494,500 |
| 2023-04-13 | 1,215.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | 108,073,300 |
| 2023-04-12 | 1,220.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | 93,155,700 |
| 2023-04-11 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | 112,297,500 |
| 2023-04-10 | 1,215.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 96,194,200 |
| 2023-04-06 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 116,146,300 |
| 2023-04-05 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | 102,580,700 |
| 2023-04-04 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 120,485,500 |
| 2023-04-03 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 102,353,200 |
| 2023-03-31 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 140,159,600 |
| 2023-03-30 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 109,472,100 |
| 2023-03-29 | 1,240.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | 135,417,800 |
| 2023-03-28 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 113,182,700 |
| 2023-03-27 | 1,235.00 | 1,250.00 | 1,215.00 | 1,235.00 | 1,235.00 | 142,722,400 |
| 2023-03-24 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 94,282,200 |
| 2023-03-21 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 124,096,900 |
| 2023-03-20 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 127,134,500 |
| 2023-03-17 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 130,544,400 |
| 2023-03-16 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 122,046,900 |
| 2023-03-15 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | 149,259,800 |
| 2023-03-14 | 1,215.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | 118,132,900 |
| 2023-03-13 | 1,225.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | 120,280,100 |
| 2023-03-10 | 1,215.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 136,432,300 |
| 2023-03-09 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 142,783,700 |
| 2023-03-08 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 111,001,600 |
| 2023-03-07 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 135,732,300 |
| 2023-03-06 | 1,240.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,240.00 | 96,795,300 |
| 2023-03-03 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 149,809,700 |
| 2023-03-02 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 119,358,900 |
| 2023-03-01 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 158,088,600 |
| 2023-02-28 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 114,934,400 |
| 2023-02-27 | 1,245.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 159,842,300 |
| 2023-02-24 | 1,245.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 99,412,800 |
| 2023-02-23 | 1,240.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | 154,723,600 |
| 2023-02-22 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 136,041,600 |
| 2023-02-21 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 153,871,500 |
| 2023-02-20 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 137,704,500 |
| 2023-02-17 | 1,240.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,215.00 | 163,448,500 |
| 2023-02-16 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 143,840,100 |
| 2023-02-15 | 1,265.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 145,835,300 |
| 2023-02-14 | 1,245.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 143,044,900 |
| 2023-02-13 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 147,794,000 |
| 2023-02-10 | 1,255.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 130,152,600 |
| 2023-02-09 | 1,255.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,255.00 | 145,348,800 |
| 2023-02-08 | 1,260.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,255.00 | 154,172,400 |
| 2023-02-07 | 1,250.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 140,794,600 |
| 2023-02-06 | 1,255.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | 148,828,600 |
| 2023-02-03 | 1,240.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,255.00 | 156,262,700 |
| 2023-02-02 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 131,470,200 |
| 2023-02-01 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 138,465,400 |
| 2023-01-31 | 1,270.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 146,000,900 |
| 2023-01-30 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 169,472,100 |
| 2023-01-27 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 146,695,600 |
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.