Bintang Oto Global Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,585.00 | 1,600.00 | 1,465.00 | 1,465.00 | 1,465.00 | 4,400 |
| 2026-10-15 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 400 |
| 2026-10-14 | 1,550.00 | 1,730.00 | 1,550.00 | 1,585.00 | 1,585.00 | 14,600 |
| 2026-10-13 | 1,560.00 | 1,775.00 | 1,550.00 | 1,565.00 | 1,565.00 | 36,700 |
| 2026-10-12 | 1,645.00 | 1,690.00 | 1,580.00 | 1,580.00 | 1,580.00 | 22,600 |
| 2026-10-09 | 1,650.00 | 1,670.00 | 1,610.00 | 1,610.00 | 1,610.00 | 12,300 |
| 2026-10-08 | 1,565.00 | 1,950.00 | 1,565.00 | 1,650.00 | 1,650.00 | 69,000 |
| 2026-10-07 | 1,655.00 | 1,655.00 | 1,555.00 | 1,560.00 | 1,560.00 | 1,600 |
| 2026-10-06 | 1,675.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | 7,000 |
| 2026-10-05 | 1,550.00 | 1,675.00 | 1,550.00 | 1,615.00 | 1,615.00 | 14,800 |
| 2026-10-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 300 |
| 2026-10-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 |
| 2026-09-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,000 |
| 2026-09-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8,100 |
| 2026-09-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 600 |
| 2026-09-25 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,200 |
| 2026-09-24 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | 16,100 |
| 2026-09-23 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,300 |
| 2026-09-22 | 1,560.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | 5,000 |
| 2026-09-21 | 1,615.00 | 1,615.00 | 1,555.00 | 1,560.00 | 1,560.00 | 2,500 |
| 2026-09-18 | 1,615.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,500 |
| 2026-09-17 | 1,560.00 | 1,645.00 | 1,550.00 | 1,565.00 | 1,565.00 | 12,900 |
| 2026-09-16 | 1,615.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,560.00 | 500 |
| 2026-09-15 | 1,620.00 | 1,650.00 | 1,555.00 | 1,580.00 | 1,580.00 | 2,600 |
| 2026-09-14 | 1,550.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 16,000 |
| 2026-09-11 | 1,640.00 | 1,640.00 | 1,550.00 | 1,560.00 | 1,560.00 | 7,300 |
| 2026-09-10 | 1,665.00 | 1,665.00 | 1,560.00 | 1,590.00 | 1,590.00 | 19,300 |
| 2026-09-09 | 1,600.00 | 1,970.00 | 1,580.00 | 1,660.00 | 1,660.00 | 74,100 |
| 2026-09-08 | 1,610.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,590.00 | 8,500 |
| 2026-09-07 | 1,615.00 | 1,675.00 | 1,610.00 | 1,620.00 | 1,620.00 | 3,400 |
| 2026-09-04 | 1,655.00 | 1,655.00 | 1,610.00 | 1,615.00 | 1,615.00 | 10,500 |
| 2026-09-03 | 1,705.00 | 1,710.00 | 1,615.00 | 1,640.00 | 1,640.00 | 16,800 |
| 2026-09-02 | 1,710.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | 26,100 |
| 2026-09-01 | 1,560.00 | 1,670.00 | 1,550.00 | 1,655.00 | 1,655.00 | 19,000 |
| 2026-08-31 | 1,600.00 | 1,620.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2,600 |
| 2026-08-28 | 1,620.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,500 |
| 2026-08-27 | 1,550.00 | 1,620.00 | 1,550.00 | 1,620.00 | 1,620.00 | 4,600 |
| 2026-08-26 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 10,300 |
| 2026-08-25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2026-08-24 | 1,595.00 | 1,610.00 | 1,540.00 | 1,560.00 | 1,560.00 | 34,800 |
| 2026-08-21 | 1,645.00 | 1,650.00 | 1,550.00 | 1,580.00 | 1,580.00 | 14,900 |
| 2026-08-20 | 1,675.00 | 1,800.00 | 1,560.00 | 1,565.00 | 1,565.00 | 133,100 |
| 2026-08-19 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | 3,000 |
| 2026-08-18 | 1,585.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,595.00 | 18,500 |
| 2026-08-17 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2026-08-14 | 1,685.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,620.00 | 13,800 |
| 2026-08-13 | 1,690.00 | 1,690.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2,000 |
| 2026-08-12 | 1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | 48,600 |
| 2026-08-11 | 1,645.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,610.00 | 45,600 |
| 2026-08-10 | 1,700.00 | 2,000.00 | 1,575.00 | 1,640.00 | 1,640.00 | 383,300 |
| 2026-08-07 | 1,675.00 | 1,735.00 | 1,590.00 | 1,630.00 | 1,630.00 | 38,800 |
| 2026-08-06 | 1,700.00 | 1,700.00 | 1,550.00 | 1,685.00 | 1,685.00 | 73,200 |
| 2026-08-05 | 1,825.00 | 1,900.00 | 1,670.00 | 1,670.00 | 1,670.00 | 78,000 |
| 2026-08-04 | 1,740.00 | 1,950.00 | 1,630.00 | 1,820.00 | 1,820.00 | 62,200 |
| 2026-08-03 | 1,670.00 | 2,000.00 | 1,635.00 | 1,730.00 | 1,730.00 | 132,100 |
| 2026-07-31 | 1,500.00 | 1,800.00 | 1,500.00 | 1,675.00 | 1,675.00 | 91,800 |
| 2026-07-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 400 |
| 2026-07-29 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,800 |
| 2026-07-28 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,700 |
| 2026-07-27 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.