Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 782,600 |
| 2025-08-12 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 711,600 |
| 2025-08-11 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 488,200 |
| 2025-08-08 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 327,400 |
| 2025-08-07 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 1,268,800 |
| 2025-08-06 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 355,100 |
| 2025-08-05 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 1,148,400 |
| 2025-08-04 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | 949,800 |
| 2025-08-01 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 328,500 |
| 2025-07-31 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | 741,100 |
| 2025-07-30 | 590.00 | 600.00 | 585.00 | 585.00 | 585.00 | 320,400 |
| 2025-07-29 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 449,000 |
| 2025-07-28 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 602,800 |
| 2025-07-25 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 668,600 |
| 2025-07-24 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | 441,100 |
| 2025-07-23 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | 582,800 |
| 2025-07-22 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 425,300 |
| 2025-07-21 | 575.00 | 590.00 | 575.00 | 580.00 | 580.00 | 339,800 |
| 2025-07-18 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 499,100 |
| 2025-07-17 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 717,700 |
| 2025-07-16 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 837,500 |
| 2025-07-15 | 615.00 | 615.00 | 575.00 | 590.00 | 590.00 | 537,300 |
| 2025-07-14 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 2,165,900 |
| 2025-07-11 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 203,400 |
| 2025-07-10 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1,041,900 |
| 2025-07-09 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 291,300 |
| 2025-07-08 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | 481,800 |
| 2025-07-07 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 562,500 |
| 2025-07-04 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 481,200 |
| 2025-07-03 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | 794,800 |
| 2025-07-02 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 560,600 |
| 2025-07-01 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 575,100 |
| 2025-06-30 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 477,000 |
| 2025-06-26 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 344,800 |
| 2025-06-25 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 873,700 |
| 2025-06-24 | 535.00 | 550.00 | 530.00 | 535.00 | 535.00 | 772,400 |
| 2025-06-23 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | 912,500 |
| 2025-06-20 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 448,300 |
| 2025-06-19 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 884,100 |
| 2025-06-18 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 485,400 |
| 2025-06-17 | 520.00 | 545.00 | 520.00 | 535.00 | 535.00 | 355,400 |
| 2025-06-16 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 606,400 |
| 2025-06-13 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 768,300 |
| 2025-06-12 | 525.00 | 545.00 | 520.00 | 520.00 | 520.00 | 625,700 |
| 2025-06-11 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | 622,700 |
| 2025-06-10 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | 1,399,000 |
| 2025-06-05 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 987,700 |
| 2025-06-04 | 540.00 | 565.00 | 540.00 | 540.00 | 540.00 | 1,071,600 |
| 2025-06-03 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,460,900 |
| 2025-06-02 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 560,500 |
| 2025-05-28 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 730,700 |
| 2025-05-27 | 565.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1,600,700 |
| 2025-05-26 | 565.00 | 585.00 | 560.00 | 565.00 | 565.00 | 1,587,600 |
| 2025-05-23 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 612,000 |
| 2025-05-22 | 565.00 | 580.00 | 555.00 | 570.00 | 570.00 | 697,200 |
| 2025-05-21 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 731,700 |
| 2025-05-20 | 575.00 | 590.00 | 565.00 | 565.00 | 565.00 | 813,800 |
| 2025-05-19 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 915,000 |
| 2025-05-16 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | 1,890,600 |
| 2025-05-15 | 570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 1,827,400 |
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.