Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | 2,524,300 |
| 2025-11-04 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 1,112,500 |
| 2025-11-03 | 494.00 | 494.00 | 486.00 | 492.00 | 492.00 | 7,162,500 |
| 2025-10-31 | 494.00 | 494.00 | 488.00 | 492.00 | 492.00 | 1,369,100 |
| 2025-10-30 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | 160,200 |
| 2025-10-29 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 65,700 |
| 2025-10-28 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 70,900 |
| 2025-10-27 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 46,900 |
| 2025-10-24 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 104,700 |
| 2025-10-23 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 163,200 |
| 2025-10-22 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 238,500 |
| 2025-10-21 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 129,600 |
| 2025-10-20 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 41,600 |
| 2025-10-17 | 498.00 | 498.00 | 496.00 | 498.00 | 498.00 | 46,700 |
| 2025-10-16 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 170,800 |
| 2025-10-15 | 498.00 | 500.00 | 494.00 | 500.00 | 500.00 | 186,200 |
| 2025-10-14 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 166,000 |
| 2025-10-13 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 416,900 |
| 2025-10-10 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 105,200 |
| 2025-10-09 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 319,400 |
| 2025-10-08 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 110,000 |
| 2025-10-07 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 126,300 |
| 2025-10-06 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 140,000 |
| 2025-10-03 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 109,800 |
| 2025-10-02 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 29,900 |
| 2025-10-01 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 69,300 |
| 2025-09-30 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 22,200 |
| 2025-09-29 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 112,000 |
| 2025-09-26 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | 2,625,500 |
| 2025-09-25 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | 240,900 |
| 2025-09-24 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 249,000 |
| 2025-09-23 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 98,100 |
| 2025-09-22 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 207,000 |
| 2025-09-19 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 229,500 |
| 2025-09-18 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 272,200 |
| 2025-09-17 | 555.00 | 555.00 | 530.00 | 545.00 | 545.00 | 799,600 |
| 2025-09-16 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 837,000 |
| 2025-09-15 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | 668,400 |
| 2025-09-12 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | 958,200 |
| 2025-09-11 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 690,400 |
| 2025-09-10 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 341,100 |
| 2025-09-09 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 785,600 |
| 2025-09-08 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 947,600 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-09-04 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 480,600 |
| 2025-09-03 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 510,700 |
| 2025-09-02 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 441,300 |
| 2025-09-01 | 540.00 | 575.00 | 535.00 | 575.00 | 575.00 | 532,100 |
| 2025-08-29 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | 468,000 |
| 2025-08-28 | 600.00 | 610.00 | 585.00 | 605.00 | 605.00 | 477,400 |
| 2025-08-27 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 1,306,000 |
| 2025-08-26 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 626,100 |
| 2025-08-25 | 575.00 | 585.00 | 570.00 | 585.00 | 585.00 | 515,000 |
| 2025-08-22 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | 594,400 |
| 2025-08-21 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | 414,600 |
| 2025-08-20 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 502,900 |
| 2025-08-19 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 281,900 |
| 2025-08-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-08-15 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 355,300 |
| 2025-08-14 | 595.00 | 610.00 | 585.00 | 600.00 | 600.00 | 473,400 |
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.