Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 565.00 | 570.00 | 515.00 | 570.00 | 570.00 | 5,446,900 |
| 2024-10-30 | 590.00 | 595.00 | 565.00 | 570.00 | 570.00 | 2,612,700 |
| 2024-10-29 | 595.00 | 600.00 | 575.00 | 595.00 | 595.00 | 2,524,700 |
| 2024-10-28 | 595.00 | 595.00 | 575.00 | 595.00 | 595.00 | 2,033,800 |
| 2024-10-25 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1,860,700 |
| 2024-10-24 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 2,005,700 |
| 2024-10-23 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1,990,900 |
| 2024-10-22 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 178,900 |
| 2024-10-21 | 605.00 | 630.00 | 590.00 | 600.00 | 600.00 | 147,200 |
| 2024-10-18 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 183,400 |
| 2024-10-17 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | 205,000 |
| 2024-10-16 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 265,300 |
| 2024-10-15 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 62,300 |
| 2024-10-14 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 260,500 |
| 2024-10-11 | 585.00 | 600.00 | 580.00 | 600.00 | 600.00 | 388,800 |
| 2024-10-10 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 439,400 |
| 2024-10-09 | 600.00 | 610.00 | 585.00 | 600.00 | 600.00 | 109,800 |
| 2024-10-08 | 600.00 | 615.00 | 580.00 | 600.00 | 600.00 | 219,200 |
| 2024-10-07 | 590.00 | 610.00 | 570.00 | 600.00 | 600.00 | 602,200 |
| 2024-10-04 | 625.00 | 625.00 | 585.00 | 590.00 | 590.00 | 179,000 |
| 2024-10-03 | 620.00 | 720.00 | 570.00 | 600.00 | 600.00 | 947,200 |
| 2024-10-02 | 820.00 | 820.00 | 620.00 | 620.00 | 620.00 | 1,300,500 |
| 2024-10-01 | 845.00 | 850.00 | 800.00 | 825.00 | 825.00 | 433,100 |
| 2024-09-30 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-27 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-26 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-25 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-24 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-23 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-20 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-19 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-18 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-17 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-13 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-12 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-11 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-10 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-09 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-06 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-05 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-04 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-03 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-09-02 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-08-30 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 82,865,600 |
| 2024-08-29 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 71,903,500 |
| 2024-08-28 | 845.00 | 855.00 | 835.00 | 850.00 | 850.00 | 88,121,700 |
| 2024-08-27 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 77,974,900 |
| 2024-08-26 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 91,262,400 |
| 2024-08-23 | 845.00 | 845.00 | 830.00 | 845.00 | 845.00 | 89,434,600 |
| 2024-08-22 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 100,493,900 |
| 2024-08-21 | 855.00 | 855.00 | 835.00 | 845.00 | 845.00 | 113,517,200 |
| 2024-08-20 | 875.00 | 880.00 | 845.00 | 855.00 | 855.00 | 96,566,500 |
| 2024-08-19 | 890.00 | 895.00 | 875.00 | 880.00 | 880.00 | 107,592,600 |
| 2024-08-16 | 875.00 | 900.00 | 870.00 | 890.00 | 890.00 | 97,533,100 |
| 2024-08-15 | 870.00 | 885.00 | 865.00 | 875.00 | 875.00 | 113,490,000 |
| 2024-08-14 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 95,595,400 |
| 2024-08-13 | 860.00 | 860.00 | 845.00 | 860.00 | 860.00 | 117,394,200 |
| 2024-08-12 | 855.00 | 860.00 | 845.00 | 860.00 | 860.00 | 96,879,100 |
| 2024-08-09 | 845.00 | 855.00 | 840.00 | 855.00 | 855.00 | 114,376,300 |
| 2024-08-08 | 850.00 | 850.00 | 825.00 | 845.00 | 845.00 | 133,205,700 |
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.