PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 840.00
+165.00 (24.44%)
Nov 21, 2025, 4:02 PM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 129,600 |
| 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% | 98,100 |
| 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% | 668,400 |