PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 590.00
-15.00 (-2.48%)
Aug 29, 2025, 9:37 AM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | -2.48% | 243,800 |
| 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 |
| Jul 9, 2025 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | - | 291,300 |
| Jul 8, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -0.89% | 482,000 |
| Jul 7, 2025 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 562,500 |
| Jul 4, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 481,200 |
| Jul 3, 2025 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 794,800 |
| Jul 2, 2025 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 560,600 |
| Jul 1, 2025 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 576,000 |
| Jun 30, 2025 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 2.75% | 477,000 |
| Jun 26, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 344,800 |
| Jun 25, 2025 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 873,700 |
| Jun 24, 2025 | 535.00 | 550.00 | 530.00 | 535.00 | 535.00 | - | 772,400 |
| Jun 23, 2025 | 540.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 912,500 |
| Jun 20, 2025 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 448,300 |
| Jun 19, 2025 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 884,100 |