PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 520.00
-20.00 (-3.70%)
Sep 19, 2025, 4:11 PM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 502,900 |
| Aug 19, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | - | 281,900 |
| Aug 15, 2025 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -2.50% | 355,300 |
| Aug 14, 2025 | 595.00 | 610.00 | 585.00 | 600.00 | 600.00 | - | 473,400 |
| Aug 13, 2025 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 782,600 |
| Aug 12, 2025 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 1.67% | 711,600 |
| Aug 11, 2025 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 488,200 |
| Aug 8, 2025 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 0.85% | 333,200 |
| Aug 7, 2025 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 1.74% | 1,268,800 |
| Aug 6, 2025 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 358,900 |
| Aug 5, 2025 | 570.00 | 585.00 | 565.00 | 575.00 | 575.00 | 0.88% | 1,148,400 |
| Aug 4, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 949,800 |
| Aug 1, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 328,500 |
| Jul 31, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 741,100 |
| Jul 30, 2025 | 590.00 | 600.00 | 585.00 | 585.00 | 585.00 | -0.85% | 320,400 |
| Jul 29, 2025 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 449,000 |
| Jul 28, 2025 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 602,800 |
| Jul 25, 2025 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 0.87% | 668,600 |
| Jul 24, 2025 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 441,100 |
| Jul 23, 2025 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | - | 582,800 |
| Jul 22, 2025 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.86% | 425,300 |
| Jul 21, 2025 | 575.00 | 590.00 | 575.00 | 580.00 | 580.00 | - | 339,800 |
| Jul 18, 2025 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | - | 499,100 |
| Jul 17, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 717,700 |
| Jul 16, 2025 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -1.69% | 837,500 |
| Jul 15, 2025 | 615.00 | 615.00 | 575.00 | 590.00 | 590.00 | -3.28% | 537,300 |
| Jul 14, 2025 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 5.17% | 2,165,900 |
| Jul 11, 2025 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 2.65% | 203,400 |
| Jul 10, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 1,041,900 |