Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,445.00 | 1,790.00 | 1,435.00 | 1,790.00 | 1,790.00 | 7,076,000 |
| 2026-01-27 | 1,175.00 | 1,435.00 | 1,165.00 | 1,435.00 | 1,435.00 | 1,825,600 |
| 2026-01-26 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 30,800 |
| 2026-01-23 | 1,110.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 15,700 |
| 2026-01-22 | 1,115.00 | 1,175.00 | 1,110.00 | 1,110.00 | 1,110.00 | 13,400 |
| 2026-01-21 | 1,150.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | 50,100 |
| 2026-01-20 | 1,170.00 | 1,280.00 | 1,150.00 | 1,150.00 | 1,150.00 | 76,000 |
| 2026-01-19 | 1,210.00 | 1,290.00 | 1,160.00 | 1,170.00 | 1,170.00 | 31,000 |
| 2026-01-16 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-01-15 | 1,165.00 | 1,215.00 | 1,100.00 | 1,175.00 | 1,175.00 | 160,400 |
| 2026-01-14 | 1,185.00 | 1,200.00 | 1,100.00 | 1,165.00 | 1,165.00 | 125,300 |
| 2026-01-13 | 1,085.00 | 1,200.00 | 1,085.00 | 1,115.00 | 1,115.00 | 284,900 |
| 2026-01-12 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 36,700 |
| 2026-01-09 | 1,105.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 13,400 |
| 2026-01-08 | 1,100.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,105.00 | 113,100 |
| 2026-01-07 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 31,700 |
| 2026-01-06 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 174,500 |
| 2026-01-05 | 1,100.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 296,000 |
| 2026-01-02 | 1,085.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 61,700 |
| 2026-01-01 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2025-12-31 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2025-12-30 | 1,115.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | 40,800 |
| 2025-12-29 | 1,090.00 | 1,135.00 | 1,010.00 | 1,115.00 | 1,115.00 | 214,800 |
| 2025-12-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2025-12-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2025-12-24 | 1,105.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | 52,800 |
| 2025-12-23 | 1,185.00 | 1,185.00 | 1,090.00 | 1,095.00 | 1,095.00 | 71,200 |
| 2025-12-22 | 1,150.00 | 1,150.00 | 1,025.00 | 1,110.00 | 1,110.00 | 145,400 |
| 2025-12-19 | 1,150.00 | 1,370.00 | 1,010.00 | 1,120.00 | 1,120.00 | 1,050,900 |
| 2025-12-18 | 1,125.00 | 1,200.00 | 1,105.00 | 1,120.00 | 1,120.00 | 238,900 |
| 2025-12-17 | 1,120.00 | 1,145.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,323,300 |
| 2025-12-16 | 1,175.00 | 1,175.00 | 1,010.00 | 1,115.00 | 1,115.00 | 1,942,700 |
| 2025-12-15 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 526,200 |
| 2025-12-12 | 1,115.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 632,400 |
| 2025-12-11 | 1,095.00 | 1,125.00 | 1,085.00 | 1,110.00 | 1,110.00 | 539,000 |
| 2025-12-10 | 1,115.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | 261,700 |
| 2025-12-09 | 1,100.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 249,800 |
| 2025-12-08 | 1,150.00 | 1,150.00 | 1,075.00 | 1,095.00 | 1,095.00 | 520,000 |
| 2025-12-05 | 1,090.00 | 1,180.00 | 1,090.00 | 1,090.00 | 1,090.00 | 594,500 |
| 2025-12-04 | 1,080.00 | 1,120.00 | 1,050.00 | 1,090.00 | 1,090.00 | 630,300 |
| 2025-12-03 | 1,065.00 | 1,125.00 | 1,000.00 | 1,080.00 | 1,080.00 | 705,300 |
| 2025-12-02 | 1,060.00 | 1,095.00 | 990.00 | 1,065.00 | 1,065.00 | 1,508,500 |
| 2025-12-01 | 1,105.00 | 1,190.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2,111,600 |
| 2025-11-28 | 1,325.00 | 1,450.00 | 1,055.00 | 1,060.00 | 1,060.00 | 5,702,400 |
| 2025-11-27 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-11-26 | 1,015.00 | 1,265.00 | 1,015.00 | 1,240.00 | 1,240.00 | 9,558,900 |
| 2025-11-25 | 1,310.00 | 1,310.00 | 900.00 | 1,015.00 | 1,015.00 | 12,591,200 |
| 2025-11-24 | 950.00 | 1,050.00 | 945.00 | 1,050.00 | 1,050.00 | 1,974,300 |
| 2025-11-21 | 840.00 | 840.00 | 750.00 | 840.00 | 840.00 | 3,093,500 |
| 2025-11-20 | 550.00 | 675.00 | 550.00 | 675.00 | 675.00 | 5,629,100 |
| 2025-11-19 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 1,417,200 |
| 2025-11-18 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 1,078,400 |
| 2025-11-17 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2,176,200 |
| 2025-11-14 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 2,115,300 |
| 2025-11-13 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 3,285,200 |
| 2025-11-12 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2,913,500 |
| 2025-11-11 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 2,480,800 |
| 2025-11-10 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1,679,300 |
| 2025-11-07 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 2,726,200 |
| 2025-11-06 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 1,911,000 |
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.