Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 12,800 |
| 2025-02-03 | 585.00 | 590.00 | 555.00 | 560.00 | 560.00 | 4,700 |
| 2025-01-31 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 38,500 |
| 2025-01-30 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 13,500 |
| 2025-01-24 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 62,400 |
| 2025-01-23 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 6,000 |
| 2025-01-22 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 116,700 |
| 2025-01-21 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 23,900 |
| 2025-01-20 | 590.00 | 605.00 | 580.00 | 600.00 | 600.00 | 173,400 |
| 2025-01-17 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 85,300 |
| 2025-01-16 | 590.00 | 595.00 | 565.00 | 565.00 | 565.00 | 154,200 |
| 2025-01-15 | 580.00 | 590.00 | 565.00 | 590.00 | 590.00 | 89,000 |
| 2025-01-14 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 23,500 |
| 2025-01-13 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 104,900 |
| 2025-01-10 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 31,400 |
| 2025-01-09 | 550.00 | 590.00 | 540.00 | 590.00 | 590.00 | 322,800 |
| 2025-01-08 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | 201,200 |
| 2025-01-07 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 8,100 |
| 2025-01-06 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 1,006,900 |
| 2025-01-03 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 19,300 |
| 2025-01-02 | 585.00 | 585.00 | 550.00 | 550.00 | 550.00 | 50,200 |
| 2024-12-30 | 550.00 | 585.00 | 545.00 | 585.00 | 585.00 | 345,500 |
| 2024-12-27 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 113,900 |
| 2024-12-24 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 90,700 |
| 2024-12-23 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 200,100 |
| 2024-12-20 | 530.00 | 545.00 | 525.00 | 545.00 | 545.00 | 178,698,800 |
| 2024-12-19 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 54,900 |
| 2024-12-18 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 71,500 |
| 2024-12-17 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | 541,600 |
| 2024-12-16 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | 571,400 |
| 2024-12-13 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 191,500 |
| 2024-12-12 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 20,600 |
| 2024-12-11 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 23,900 |
| 2024-12-10 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 16,900 |
| 2024-12-09 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 11,700 |
| 2024-12-06 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 5,500 |
| 2024-12-05 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 18,000 |
| 2024-12-04 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 11,700 |
| 2024-12-03 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 33,100 |
| 2024-12-02 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 35,700 |
| 2024-11-29 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 193,400 |
| 2024-11-28 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 31,900 |
| 2024-11-26 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 41,000 |
| 2024-11-25 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 90,900 |
| 2024-11-22 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 31,800 |
| 2024-11-21 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 77,700 |
| 2024-11-20 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 16,400 |
| 2024-11-19 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 49,700 |
| 2024-11-18 | 545.00 | 545.00 | 515.00 | 545.00 | 545.00 | 887,100 |
| 2024-11-15 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 455,600 |
| 2024-11-14 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | 1,013,200 |
| 2024-11-13 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 5,156,800 |
| 2024-11-12 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | 3,501,700 |
| 2024-11-11 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 3,163,400 |
| 2024-11-08 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 5,598,300 |
| 2024-11-07 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 2,633,900 |
| 2024-11-06 | 565.00 | 570.00 | 540.00 | 570.00 | 570.00 | 3,860,100 |
| 2024-11-05 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | 3,996,600 |
| 2024-11-04 | 565.00 | 570.00 | 535.00 | 570.00 | 570.00 | 3,216,800 |
| 2024-11-01 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | 2,342,400 |
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.