PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 1,115.00
+30.00 (2.76%)
Jan 13, 2026, 4:00 PM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | 36,700 |
| Jan 9, 2026 | 1,105.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 13,400 |
| Jan 8, 2026 | 1,100.00 | 1,135.00 | 1,085.00 | 1,105.00 | 1,105.00 | -2.21% | 113,100 |
| Jan 7, 2026 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | - | 28,700 |
| Jan 6, 2026 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | - | 174,500 |
| Jan 5, 2026 | 1,100.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 2.73% | 296,000 |
| Jan 2, 2026 | 1,085.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.35% | 61,700 |
| Dec 30, 2025 | 1,115.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | - | 40,800 |
| Dec 29, 2025 | 1,090.00 | 1,135.00 | 1,010.00 | 1,115.00 | 1,115.00 | 2.29% | 214,800 |
| Dec 24, 2025 | 1,105.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 52,800 |
| Dec 23, 2025 | 1,185.00 | 1,185.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 71,200 |
| Dec 22, 2025 | 1,150.00 | 1,150.00 | 1,025.00 | 1,110.00 | 1,110.00 | -0.89% | 145,400 |
| Dec 19, 2025 | 1,150.00 | 1,370.00 | 1,010.00 | 1,120.00 | 1,120.00 | - | 1,050,900 |
| Dec 18, 2025 | 1,125.00 | 1,200.00 | 1,105.00 | 1,120.00 | 1,120.00 | - | 238,900 |
| Dec 17, 2025 | 1,120.00 | 1,145.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 2,323,300 |
| Dec 16, 2025 | 1,175.00 | 1,175.00 | 1,010.00 | 1,115.00 | 1,115.00 | -1.33% | 1,942,700 |
| Dec 15, 2025 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | -1.74% | 526,200 |
| Dec 12, 2025 | 1,115.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 3.60% | 632,400 |
| Dec 11, 2025 | 1,095.00 | 1,125.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1.37% | 539,000 |
| Dec 10, 2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 261,700 |
| Dec 9, 2025 | 1,100.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1.37% | 249,800 |
| Dec 8, 2025 | 1,150.00 | 1,150.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.46% | 520,000 |
| Dec 5, 2025 | 1,090.00 | 1,180.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 594,500 |
| Dec 4, 2025 | 1,080.00 | 1,120.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.93% | 630,300 |
| Dec 3, 2025 | 1,065.00 | 1,125.00 | 1,000.00 | 1,080.00 | 1,080.00 | 1.41% | 705,300 |
| Dec 2, 2025 | 1,060.00 | 1,095.00 | 990.00 | 1,065.00 | 1,065.00 | 1.43% | 1,508,500 |
| Dec 1, 2025 | 1,105.00 | 1,190.00 | 1,000.00 | 1,050.00 | 1,050.00 | -0.94% | 2,111,600 |
| Nov 28, 2025 | 1,325.00 | 1,450.00 | 1,055.00 | 1,060.00 | 1,060.00 | -14.52% | 5,702,400 |
| Nov 26, 2025 | 1,015.00 | 1,265.00 | 1,015.00 | 1,240.00 | 1,240.00 | 22.17% | 9,558,900 |
| Nov 25, 2025 | 1,310.00 | 1,310.00 | 900.00 | 1,015.00 | 1,015.00 | -3.33% | 12,591,200 |
| Nov 24, 2025 | 950.00 | 1,050.00 | 945.00 | 1,050.00 | 1,050.00 | 25.00% | 1,974,300 |
| Nov 21, 2025 | 840.00 | 840.00 | 750.00 | 840.00 | 840.00 | 24.44% | 3,093,500 |
| Nov 20, 2025 | 550.00 | 675.00 | 550.00 | 675.00 | 675.00 | 25.00% | 5,629,100 |
| Nov 19, 2025 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 0.93% | 1,417,200 |
| Nov 18, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 1,078,400 |
| Nov 17, 2025 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1.89% | 2,176,200 |
| Nov 14, 2025 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 2,115,300 |
| Nov 13, 2025 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 1.92% | 3,285,200 |
| Nov 12, 2025 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2.97% | 2,913,500 |
| Nov 11, 2025 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 1.00% | 2,480,800 |
| Nov 10, 2025 | 494.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.21% | 1,679,300 |
| Nov 7, 2025 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 0.82% | 2,726,200 |
| Nov 6, 2025 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | - | 1,911,000 |
| Nov 5, 2025 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | - | 2,524,300 |
| Nov 4, 2025 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | -0.41% | 1,112,500 |
| Nov 3, 2025 | 494.00 | 494.00 | 486.00 | 492.00 | 492.00 | - | 7,162,500 |
| Oct 31, 2025 | 494.00 | 494.00 | 488.00 | 492.00 | 492.00 | - | 1,369,100 |
| Oct 30, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | - | 160,200 |
| Oct 29, 2025 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | - | 65,700 |
| Oct 28, 2025 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | -0.40% | 70,900 |