Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 747,400 |
| 2025-05-09 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 782,400 |
| 2025-05-08 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 541,900 |
| 2025-05-07 | 565.00 | 575.00 | 555.00 | 570.00 | 570.00 | 885,000 |
| 2025-05-06 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 1,079,000 |
| 2025-05-05 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1,171,600 |
| 2025-05-02 | 560.00 | 570.00 | 540.00 | 560.00 | 560.00 | 3,376,500 |
| 2025-04-30 | 555.00 | 560.00 | 535.00 | 560.00 | 560.00 | 1,175,100 |
| 2025-04-29 | 530.00 | 555.00 | 520.00 | 555.00 | 555.00 | 1,065,300 |
| 2025-04-28 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1,178,400 |
| 2025-04-25 | 535.00 | 545.00 | 515.00 | 535.00 | 535.00 | 1,295,300 |
| 2025-04-24 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1,264,000 |
| 2025-04-23 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1,998,900 |
| 2025-04-22 | 520.00 | 525.00 | 500.00 | 520.00 | 520.00 | 1,469,400 |
| 2025-04-21 | 520.00 | 530.00 | 500.00 | 520.00 | 520.00 | 812,200 |
| 2025-04-17 | 540.00 | 540.00 | 510.00 | 520.00 | 520.00 | 1,932,100 |
| 2025-04-16 | 560.00 | 560.00 | 520.00 | 525.00 | 525.00 | 453,000 |
| 2025-04-15 | 560.00 | 575.00 | 540.00 | 560.00 | 560.00 | 1,882,900 |
| 2025-04-14 | 555.00 | 565.00 | 530.00 | 560.00 | 560.00 | 2,719,800 |
| 2025-04-11 | 550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 1,291,800 |
| 2025-04-10 | 555.00 | 560.00 | 520.00 | 550.00 | 550.00 | 1,288,800 |
| 2025-04-09 | 595.00 | 595.00 | 550.00 | 550.00 | 550.00 | 24,433,200 |
| 2025-04-08 | 600.00 | 650.00 | 590.00 | 600.00 | 600.00 | 108,700 |
| 2025-03-27 | 655.00 | 670.00 | 650.00 | 665.00 | 665.00 | 4,493,000 |
| 2025-03-26 | 655.00 | 665.00 | 645.00 | 655.00 | 655.00 | 4,122,800 |
| 2025-03-25 | 660.00 | 685.00 | 645.00 | 655.00 | 655.00 | 59,266,200 |
| 2025-03-24 | 660.00 | 670.00 | 645.00 | 665.00 | 665.00 | 1,176,500 |
| 2025-03-21 | 660.00 | 670.00 | 650.00 | 670.00 | 670.00 | 1,484,500 |
| 2025-03-20 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | 1,611,100 |
| 2025-03-19 | 650.00 | 680.00 | 650.00 | 670.00 | 670.00 | 1,572,000 |
| 2025-03-18 | 665.00 | 675.00 | 650.00 | 650.00 | 650.00 | 825,400 |
| 2025-03-17 | 680.00 | 690.00 | 660.00 | 670.00 | 670.00 | 1,371,400 |
| 2025-03-14 | 710.00 | 710.00 | 680.00 | 685.00 | 685.00 | 1,543,900 |
| 2025-03-13 | 700.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1,431,800 |
| 2025-03-12 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 1,525,900 |
| 2025-03-11 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 1,506,700 |
| 2025-03-10 | 665.00 | 680.00 | 660.00 | 660.00 | 660.00 | 1,406,400 |
| 2025-03-07 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | 327,000 |
| 2025-03-06 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1,384,600 |
| 2025-03-05 | 660.00 | 680.00 | 660.00 | 675.00 | 675.00 | 1,504,100 |
| 2025-03-04 | 665.00 | 670.00 | 645.00 | 665.00 | 665.00 | 1,544,400 |
| 2025-03-03 | 680.00 | 680.00 | 660.00 | 665.00 | 665.00 | 200,900 |
| 2025-02-28 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 1,636,200 |
| 2025-02-27 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 1,525,300 |
| 2025-02-26 | 650.00 | 670.00 | 635.00 | 670.00 | 670.00 | 1,571,600 |
| 2025-02-25 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | 1,581,000 |
| 2025-02-24 | 640.00 | 660.00 | 635.00 | 650.00 | 650.00 | 548,100 |
| 2025-02-21 | 595.00 | 645.00 | 595.00 | 640.00 | 640.00 | 1,187,200 |
| 2025-02-20 | 585.00 | 605.00 | 585.00 | 605.00 | 605.00 | 109,000 |
| 2025-02-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 300 |
| 2025-02-18 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 94,300 |
| 2025-02-17 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 173,800 |
| 2025-02-14 | 580.00 | 585.00 | 560.00 | 570.00 | 570.00 | 24,200 |
| 2025-02-13 | 590.00 | 590.00 | 560.00 | 590.00 | 590.00 | 20,200 |
| 2025-02-12 | 555.00 | 590.00 | 555.00 | 585.00 | 585.00 | 128,900 |
| 2025-02-11 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 145,200 |
| 2025-02-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 21,200 |
| 2025-02-07 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 24,500 |
| 2025-02-06 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 47,100 |
| 2025-02-05 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 10,400 |
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.