Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | 144,251,200 |
| 2022-05-11 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 145,756,400 |
| 2022-05-10 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 132,652,800 |
| 2022-05-09 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 107,380,900 |
| 2022-04-28 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 121,834,000 |
| 2022-04-27 | 1,350.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 103,737,300 |
| 2022-04-26 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 129,208,900 |
| 2022-04-25 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 119,218,600 |
| 2022-04-22 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | 111,130,800 |
| 2022-04-21 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 99,239,800 |
| 2022-04-20 | 1,380.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 106,204,000 |
| 2022-04-19 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 85,979,100 |
| 2022-04-18 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 130,732,500 |
| 2022-04-14 | 1,400.00 | 1,410.00 | 1,375.00 | 1,385.00 | 1,385.00 | 95,119,700 |
| 2022-04-13 | 1,405.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 112,478,300 |
| 2022-04-12 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | 120,076,200 |
| 2022-04-11 | 1,395.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | 115,415,200 |
| 2022-04-08 | 1,405.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | 88,107,500 |
| 2022-04-07 | 1,400.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,405.00 | 118,390,400 |
| 2022-04-06 | 1,395.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,400.00 | 130,509,200 |
| 2022-04-05 | 1,380.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | 105,972,000 |
| 2022-04-04 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 94,424,900 |
| 2022-04-01 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 118,862,700 |
| 2022-03-31 | 1,345.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,365.00 | 108,748,900 |
| 2022-03-30 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | 123,113,300 |
| 2022-03-29 | 1,355.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 101,978,200 |
| 2022-03-28 | 1,360.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 108,055,900 |
| 2022-03-25 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,360.00 | 108,756,200 |
| 2022-03-24 | 1,360.00 | 1,375.00 | 1,360.00 | 1,365.00 | 1,365.00 | 113,210,900 |
| 2022-03-23 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,360.00 | 97,095,400 |
| 2022-03-22 | 1,365.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 113,011,500 |
| 2022-03-21 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,365.00 | 87,402,400 |
| 2022-03-18 | 1,380.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | 132,899,200 |
| 2022-03-17 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 107,115,200 |
| 2022-03-16 | 1,365.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 114,913,600 |
| 2022-03-15 | 1,365.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | 105,760,100 |
| 2022-03-14 | 1,355.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 117,418,500 |
| 2022-03-11 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 110,946,400 |
| 2022-03-10 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | 134,448,300 |
| 2022-03-09 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 100,553,300 |
| 2022-03-08 | 1,380.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,365.00 | 110,013,200 |
| 2022-03-07 | 1,390.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 99,113,400 |
| 2022-03-04 | 1,405.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,395.00 | 106,717,900 |
| 2022-03-02 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | 90,892,600 |
| 2022-03-01 | 1,425.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | 109,514,800 |
| 2022-02-25 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 89,700,100 |
| 2022-02-24 | 1,415.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | 104,013,100 |
| 2022-02-23 | 1,410.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,415.00 | 80,661,900 |
| 2022-02-22 | 1,410.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 107,012,200 |
| 2022-02-21 | 1,410.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | 110,742,000 |
| 2022-02-18 | 1,395.00 | 1,410.00 | 1,390.00 | 1,405.00 | 1,405.00 | 108,931,200 |
| 2022-02-17 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | 105,281,700 |
| 2022-02-16 | 1,395.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 115,209,800 |
| 2022-02-15 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 96,071,900 |
| 2022-02-14 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 104,436,800 |
| 2022-02-11 | 1,405.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,390.00 | 84,970,900 |
| 2022-02-10 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 96,129,600 |
| 2022-02-09 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 87,707,800 |
| 2022-02-08 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 98,259,400 |
| 2022-02-07 | 1,420.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 114,285,300 |
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.