Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 93,081,700 |
| 2022-11-01 | 1,355.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | 94,229,200 |
| 2022-10-31 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,355.00 | 100,892,000 |
| 2022-10-28 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 88,730,800 |
| 2022-10-27 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | 102,708,700 |
| 2022-10-26 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 97,675,900 |
| 2022-10-25 | 1,310.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 101,506,700 |
| 2022-10-24 | 1,295.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 99,875,900 |
| 2022-10-21 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 98,131,600 |
| 2022-10-20 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | 103,357,400 |
| 2022-10-19 | 1,290.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 92,910,500 |
| 2022-10-18 | 1,270.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 110,071,600 |
| 2022-10-17 | 1,270.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 110,979,700 |
| 2022-10-14 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 104,395,700 |
| 2022-10-13 | 1,275.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 104,046,700 |
| 2022-10-12 | 1,280.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,275.00 | 102,859,500 |
| 2022-10-11 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 104,734,200 |
| 2022-10-10 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | 107,312,000 |
| 2022-10-07 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 113,456,300 |
| 2022-10-06 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 109,435,100 |
| 2022-10-05 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 100,243,400 |
| 2022-10-04 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 102,653,100 |
| 2022-10-03 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 100,652,300 |
| 2022-09-30 | 1,305.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 109,646,600 |
| 2022-09-29 | 1,300.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | 113,031,600 |
| 2022-09-28 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 122,659,600 |
| 2022-09-27 | 1,290.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 106,697,800 |
| 2022-09-26 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 108,221,800 |
| 2022-09-23 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 104,447,200 |
| 2022-09-22 | 1,285.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 117,337,200 |
| 2022-09-21 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 115,929,700 |
| 2022-09-20 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | 118,861,400 |
| 2022-09-19 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 121,475,300 |
| 2022-09-16 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | 113,723,200 |
| 2022-09-15 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 97,310,100 |
| 2022-09-14 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 107,856,300 |
| 2022-09-13 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 107,907,100 |
| 2022-09-12 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | 113,774,000 |
| 2022-09-09 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 107,110,100 |
| 2022-09-08 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 113,525,400 |
| 2022-09-07 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | 99,789,600 |
| 2022-09-06 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 105,925,500 |
| 2022-09-05 | 1,305.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,285.00 | 109,184,500 |
| 2022-09-02 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 95,883,400 |
| 2022-09-01 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 102,754,500 |
| 2022-08-31 | 1,305.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,305.00 | 97,429,600 |
| 2022-08-30 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 110,914,700 |
| 2022-08-29 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 111,519,300 |
| 2022-08-26 | 1,290.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 108,613,000 |
| 2022-08-25 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 106,790,200 |
| 2022-08-24 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 97,319,400 |
| 2022-08-23 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 87,656,300 |
| 2022-08-22 | 1,360.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | 100,676,100 |
| 2022-08-19 | 1,355.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 98,199,200 |
| 2022-08-18 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 98,099,300 |
| 2022-08-16 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 102,269,500 |
| 2022-08-15 | 1,320.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,340.00 | 111,411,200 |
| 2022-08-12 | 1,300.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 93,418,100 |
| 2022-08-11 | 1,295.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | 103,723,500 |
| 2022-08-10 | 1,275.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,295.00 | 114,703,500 |
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.