Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | 120,511,700 |
| 2022-08-08 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | 91,464,000 |
| 2022-08-05 | 1,315.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 113,790,900 |
| 2022-08-04 | 1,325.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | 102,894,800 |
| 2022-08-03 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 121,968,400 |
| 2022-08-02 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,315.00 | 129,609,600 |
| 2022-08-01 | 1,305.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 277,491,600 |
| 2022-07-29 | 1,315.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 125,714,300 |
| 2022-07-28 | 1,320.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,315.00 | 128,030,700 |
| 2022-07-27 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 127,848,600 |
| 2022-07-26 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 153,501,500 |
| 2022-07-25 | 1,335.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | 114,654,600 |
| 2022-07-22 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 136,406,600 |
| 2022-07-21 | 1,325.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,330.00 | 120,758,300 |
| 2022-07-20 | 1,320.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 124,864,900 |
| 2022-07-19 | 1,315.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | 111,310,200 |
| 2022-07-18 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 144,458,700 |
| 2022-07-15 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 112,024,700 |
| 2022-07-14 | 1,315.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 174,314,500 |
| 2022-07-13 | 1,310.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,315.00 | 165,063,500 |
| 2022-07-12 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 134,807,600 |
| 2022-07-11 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 124,521,600 |
| 2022-07-08 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 155,852,600 |
| 2022-07-07 | 1,280.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | 152,543,800 |
| 2022-07-06 | 1,280.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | 137,344,600 |
| 2022-07-05 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 129,346,700 |
| 2022-07-04 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 167,405,300 |
| 2022-07-01 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | 143,062,100 |
| 2022-06-30 | 1,315.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | 156,349,200 |
| 2022-06-29 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 126,242,700 |
| 2022-06-28 | 1,310.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,325.00 | 148,448,500 |
| 2022-06-27 | 1,310.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 158,487,300 |
| 2022-06-24 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 154,581,900 |
| 2022-06-23 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 135,026,200 |
| 2022-06-22 | 1,310.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 156,221,400 |
| 2022-06-21 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 123,910,600 |
| 2022-06-20 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 154,679,300 |
| 2022-06-17 | 1,305.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 130,726,300 |
| 2022-06-16 | 1,290.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | 162,180,000 |
| 2022-06-15 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 168,760,700 |
| 2022-06-14 | 1,335.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | 147,272,900 |
| 2022-06-13 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 133,594,400 |
| 2022-06-10 | 1,340.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,345.00 | 136,264,900 |
| 2022-06-09 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 130,565,800 |
| 2022-06-08 | 1,320.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 119,311,500 |
| 2022-06-07 | 1,320.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 124,662,500 |
| 2022-06-06 | 1,340.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 144,794,000 |
| 2022-06-03 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | 115,506,600 |
| 2022-06-02 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 142,935,300 |
| 2022-05-31 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 127,611,400 |
| 2022-05-30 | 1,340.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 154,370,600 |
| 2022-05-27 | 1,325.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,340.00 | 108,047,200 |
| 2022-05-25 | 1,335.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | 128,036,800 |
| 2022-05-24 | 1,345.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 111,265,300 |
| 2022-05-23 | 1,355.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 126,685,500 |
| 2022-05-20 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 109,780,300 |
| 2022-05-19 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 140,320,400 |
| 2022-05-18 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 94,025,100 |
| 2022-05-17 | 1,335.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,355.00 | 138,703,200 |
| 2022-05-13 | 1,330.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,335.00 | 114,212,900 |
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.