Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,245.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,270.00 | 154,525,900 |
| 2023-01-25 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,245.00 | 135,522,500 |
| 2023-01-24 | 1,260.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 148,629,900 |
| 2023-01-20 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 72,941,400 |
| 2023-01-19 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 65,665,500 |
| 2023-01-18 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | 70,997,300 |
| 2023-01-17 | 1,275.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 67,667,300 |
| 2023-01-16 | 1,265.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | 61,409,300 |
| 2023-01-13 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 64,527,700 |
| 2023-01-12 | 1,240.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,255.00 | 69,179,500 |
| 2023-01-11 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 70,586,200 |
| 2023-01-10 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 67,292,100 |
| 2023-01-09 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 64,223,800 |
| 2023-01-06 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 61,938,200 |
| 2023-01-05 | 1,290.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,270.00 | 62,672,100 |
| 2023-01-04 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 54,970,000 |
| 2023-01-03 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | 53,852,700 |
| 2023-01-02 | 1,295.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 60,646,800 |
| 2022-12-30 | 1,290.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 60,669,600 |
| 2022-12-29 | 1,295.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 65,784,300 |
| 2022-12-28 | 1,295.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 64,244,400 |
| 2022-12-27 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 65,291,800 |
| 2022-12-26 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 66,813,400 |
| 2022-12-23 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 54,539,600 |
| 2022-12-22 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 68,326,300 |
| 2022-12-21 | 1,285.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 69,016,000 |
| 2022-12-20 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | 66,596,100 |
| 2022-12-19 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 65,806,200 |
| 2022-12-16 | 1,285.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,285.00 | 63,226,300 |
| 2022-12-15 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | 68,748,400 |
| 2022-12-14 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | 55,580,300 |
| 2022-12-13 | 1,265.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | 65,239,100 |
| 2022-12-12 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 61,725,800 |
| 2022-12-09 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 61,396,400 |
| 2022-12-08 | 1,265.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 62,771,500 |
| 2022-12-07 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 53,256,800 |
| 2022-12-06 | 1,280.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | 56,815,700 |
| 2022-12-05 | 1,275.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 58,512,500 |
| 2022-12-02 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 67,071,800 |
| 2022-12-01 | 1,285.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 66,055,100 |
| 2022-11-30 | 1,295.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 58,909,400 |
| 2022-11-29 | 1,295.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | 67,443,800 |
| 2022-11-28 | 1,290.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 112,287,500 |
| 2022-11-25 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 98,612,300 |
| 2022-11-24 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 121,398,400 |
| 2022-11-23 | 1,275.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 101,497,000 |
| 2022-11-22 | 1,280.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 101,804,100 |
| 2022-11-21 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 104,790,700 |
| 2022-11-18 | 1,285.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | 114,132,900 |
| 2022-11-17 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | 112,386,100 |
| 2022-11-16 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 103,902,300 |
| 2022-11-15 | 1,310.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 101,009,400 |
| 2022-11-14 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 109,691,200 |
| 2022-11-11 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | 114,573,700 |
| 2022-11-10 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 102,549,200 |
| 2022-11-09 | 1,350.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 100,124,600 |
| 2022-11-08 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 89,948,900 |
| 2022-11-07 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 94,646,200 |
| 2022-11-04 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | 92,044,500 |
| 2022-11-03 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 86,660,300 |
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.