Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10,600 |
| 2026-07-24 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 46,900 |
| 2026-07-23 | 1,585.00 | 1,775.00 | 1,515.00 | 1,530.00 | 1,530.00 | 125,300 |
| 2026-07-22 | 1,510.00 | 1,590.00 | 1,510.00 | 1,590.00 | 1,590.00 | 69,700 |
| 2026-07-21 | 1,520.00 | 1,570.00 | 1,500.00 | 1,515.00 | 1,515.00 | 6,500 |
| 2026-07-20 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9,400 |
| 2026-07-17 | 1,505.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 11,500 |
| 2026-07-16 | 1,500.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | 17,600 |
| 2026-07-15 | 1,500.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10,300 |
| 2026-07-14 | 1,540.00 | 1,595.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,000 |
| 2026-07-13 | 1,620.00 | 1,800.00 | 1,520.00 | 1,530.00 | 1,530.00 | 50,000 |
| 2026-07-10 | 1,525.00 | 1,815.00 | 1,500.00 | 1,625.00 | 1,625.00 | 146,900 |
| 2026-07-09 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4,500 |
| 2026-07-08 | 1,560.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | 8,000 |
| 2026-07-07 | 1,630.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,100 |
| 2026-07-06 | 1,565.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7,300 |
| 2026-07-03 | 1,500.00 | 1,575.00 | 1,500.00 | 1,575.00 | 1,575.00 | 6,500 |
| 2026-07-02 | 1,555.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3,400 |
| 2026-07-01 | 1,500.00 | 1,565.00 | 1,495.00 | 1,555.00 | 1,555.00 | 24,100 |
| 2026-06-30 | 1,500.00 | 1,630.00 | 1,490.00 | 1,500.00 | 1,500.00 | 63,200 |
| 2026-06-29 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,500 |
| 2026-06-26 | 1,515.00 | 1,625.00 | 1,500.00 | 1,505.00 | 1,505.00 | 77,500 |
| 2026-06-25 | 1,490.00 | 1,660.00 | 1,450.00 | 1,515.00 | 1,515.00 | 150,600 |
| 2026-06-24 | 1,425.00 | 1,780.00 | 1,425.00 | 1,490.00 | 1,490.00 | 461,400 |
| 2026-06-23 | 1,430.00 | 1,430.00 | 1,355.00 | 1,425.00 | 1,425.00 | 3,500 |
| 2026-06-22 | 1,400.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,435.00 | 7,500 |
| 2026-06-19 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 100 |
| 2026-06-18 | 1,335.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,335.00 | 6,500 |
| 2026-06-17 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 8,900 |
| 2026-06-16 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2026-06-15 | 1,055.00 | 1,315.00 | 1,045.00 | 1,315.00 | 1,315.00 | 62,800 |
| 2026-06-12 | 985.00 | 1,055.00 | 905.00 | 1,055.00 | 1,055.00 | 27,800 |
| 2026-06-11 | 1,035.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,055.00 | 19,700 |
| 2026-06-10 | 1,125.00 | 1,125.00 | 920.00 | 975.00 | 975.00 | 12,400 |
| 2026-06-09 | 900.00 | 1,040.00 | 870.00 | 900.00 | 900.00 | 47,700 |
| 2026-06-08 | 880.00 | 930.00 | 860.00 | 885.00 | 885.00 | 18,900 |
| 2026-06-05 | 980.00 | 1,000.00 | 880.00 | 880.00 | 880.00 | 67,000 |
| 2026-06-04 | 1,260.00 | 1,470.00 | 1,030.00 | 1,030.00 | 1,030.00 | 121,800 |
| 2026-06-03 | 1,320.00 | 1,320.00 | 1,145.00 | 1,210.00 | 1,210.00 | 4,200 |
| 2026-06-02 | 1,340.00 | 1,430.00 | 1,280.00 | 1,335.00 | 1,335.00 | 4,500 |
| 2026-06-01 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2026-05-29 | 1,280.00 | 1,585.00 | 1,270.00 | 1,340.00 | 1,340.00 | 36,300 |
| 2026-05-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-05-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-05-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,700 |
| 2026-05-25 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 28,000,100 |
| 2026-05-22 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | 8,100 |
| 2026-05-21 | 1,225.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | 300 |
| 2026-05-20 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,325.00 | 3,700 |
| 2026-05-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 700 |
| 2026-05-18 | 1,415.00 | 1,415.00 | 1,340.00 | 1,370.00 | 1,370.00 | 2,000 |
| 2026-05-15 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2026-05-14 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2026-05-13 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 2,900 |
| 2026-05-12 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 2,600 |
| 2026-05-11 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 800 |
| 2026-05-08 | 1,475.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,440.00 | 3,000 |
| 2026-05-07 | 1,445.00 | 1,475.00 | 1,410.00 | 1,445.00 | 1,445.00 | 7,100 |
| 2026-05-06 | 1,415.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,445.00 | 4,800 |
| 2026-05-05 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,200 |
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.