PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 488.00
-4.00 (-0.81%)
Oct 31, 2025, 2:47 PM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.40% | 46,900 |
| Oct 24, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 104,700 |
| Oct 23, 2025 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.81% | 163,200 |
| Oct 22, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 238,500 |
| Oct 21, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.40% | 220,300 |
| Oct 20, 2025 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | 41,600 |
| Oct 17, 2025 | 498.00 | 498.00 | 496.00 | 498.00 | 498.00 | -0.40% | 46,700 |
| Oct 16, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 170,800 |
| Oct 15, 2025 | 498.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 186,200 |
| Oct 14, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 166,000 |
| Oct 13, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 416,900 |
| Oct 10, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 105,200 |
| Oct 9, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 319,400 |
| Oct 8, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 110,000 |
| Oct 7, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 126,300 |
| Oct 6, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 140,000 |
| Oct 3, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 109,800 |
| Oct 2, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 29,900 |
| Oct 1, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 69,300 |
| Sep 30, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 22,200 |
| Sep 29, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 112,000 |
| Sep 26, 2025 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | -0.99% | 2,625,500 |
| Sep 25, 2025 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | - | 240,900 |
| Sep 24, 2025 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | - | 249,000 |
| Sep 23, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 207,000 |
| Sep 22, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 207,000 |
| Sep 19, 2025 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | -3.70% | 229,500 |
| Sep 18, 2025 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 272,200 |
| Sep 17, 2025 | 555.00 | 555.00 | 530.00 | 545.00 | 545.00 | -1.80% | 799,600 |
| Sep 16, 2025 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 837,000 |
| Sep 15, 2025 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | -0.89% | 673,600 |
| Sep 12, 2025 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | -2.61% | 958,200 |
| Sep 11, 2025 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | - | 690,400 |
| Sep 10, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 341,100 |
| Sep 9, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 785,600 |
| Sep 8, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 980,600 |
| Sep 4, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 481,600 |
| Sep 3, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 510,700 |
| Sep 2, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 441,300 |
| Sep 1, 2025 | 540.00 | 575.00 | 535.00 | 575.00 | 575.00 | -1.71% | 532,100 |
| Aug 29, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -3.31% | 468,000 |
| Aug 28, 2025 | 600.00 | 610.00 | 585.00 | 605.00 | 605.00 | 0.83% | 477,400 |
| Aug 27, 2025 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 2.56% | 1,306,000 |
| Aug 26, 2025 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 626,100 |
| Aug 25, 2025 | 575.00 | 585.00 | 570.00 | 585.00 | 585.00 | 1.74% | 515,000 |
| Aug 22, 2025 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | - | 594,400 |
| Aug 21, 2025 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | -1.71% | 414,600 |