Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,410.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 101,605,100 |
| 2022-02-03 | 1,400.00 | 1,415.00 | 1,385.00 | 1,410.00 | 1,410.00 | 106,363,900 |
| 2022-02-02 | 1,390.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | 113,442,000 |
| 2022-01-31 | 1,385.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,390.00 | 107,576,900 |
| 2022-01-28 | 1,385.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 121,568,800 |
| 2022-01-27 | 1,375.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,385.00 | 119,892,600 |
| 2022-01-26 | 1,370.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 95,682,200 |
| 2022-01-25 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | 105,932,300 |
| 2022-01-24 | 1,385.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | 102,575,800 |
| 2022-01-21 | 1,390.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 109,947,700 |
| 2022-01-20 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 103,928,200 |
| 2022-01-19 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 107,904,900 |
| 2022-01-18 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 104,662,500 |
| 2022-01-17 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 135,159,800 |
| 2022-01-14 | 1,375.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,370.00 | 103,485,100 |
| 2022-01-13 | 1,375.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,375.00 | 97,408,900 |
| 2022-01-12 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 84,794,200 |
| 2022-01-11 | 1,385.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 100,704,500 |
| 2022-01-10 | 1,380.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,385.00 | 93,181,600 |
| 2022-01-07 | 1,385.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | 74,514,400 |
| 2022-01-06 | 1,385.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 85,758,100 |
| 2022-01-05 | 1,395.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | 66,583,900 |
| 2022-01-04 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,395.00 | 43,105,900 |
| 2022-01-03 | 1,395.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 42,420,200 |
| 2021-12-30 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 43,889,200 |
| 2021-12-29 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 28,072,100 |
| 2021-12-28 | 1,380.00 | 1,390.00 | 1,355.00 | 1,380.00 | 1,380.00 | 48,063,600 |
| 2021-12-27 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | 30,051,400 |
| 2021-12-24 | 1,405.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | 60,561,200 |
| 2021-12-23 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 106,118,700 |
| 2021-12-22 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | 105,974,200 |
| 2021-12-21 | 1,395.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 102,729,700 |
| 2021-12-20 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 103,485,400 |
| 2021-12-17 | 1,390.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,390.00 | 106,771,400 |
| 2021-12-16 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,390.00 | 100,192,600 |
| 2021-12-15 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 110,381,300 |
| 2021-12-14 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | 111,561,900 |
| 2021-12-13 | 1,375.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 105,304,500 |
| 2021-12-10 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | 115,266,200 |
| 2021-12-09 | 1,370.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,375.00 | 121,553,000 |
| 2021-12-08 | 1,365.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 119,595,000 |
| 2021-12-07 | 1,355.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 122,847,200 |
| 2021-12-06 | 1,345.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 121,269,200 |
| 2021-12-03 | 1,345.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 108,840,800 |
| 2021-12-02 | 1,360.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | 117,095,700 |
| 2021-12-01 | 1,390.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | 121,457,700 |
| 2021-11-30 | 1,475.00 | 1,495.00 | 1,390.00 | 1,390.00 | 1,390.00 | 125,960,600 |
| 2021-11-29 | 1,485.00 | 1,485.00 | 1,470.00 | 1,475.00 | 1,475.00 | 98,824,100 |
| 2021-11-26 | 1,505.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,485.00 | 117,265,200 |
| 2021-11-25 | 1,490.00 | 1,505.00 | 1,460.00 | 1,500.00 | 1,500.00 | 113,885,800 |
| 2021-11-24 | 1,480.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,490.00 | 121,131,600 |
| 2021-11-23 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | 104,466,300 |
| 2021-11-22 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 106,212,300 |
| 2021-11-19 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | 112,790,800 |
| 2021-11-18 | 1,500.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,495.00 | 93,788,800 |
| 2021-11-17 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 93,022,500 |
| 2021-11-16 | 1,500.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 102,870,300 |
| 2021-11-15 | 1,505.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | 109,170,300 |
| 2021-11-12 | 1,515.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,505.00 | 95,260,500 |
| 2021-11-11 | 1,510.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,510.00 | 97,930,000 |
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.