PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 1,430.00
-10.00 (-0.70%)
Mar 2, 2026, 2:10 PM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,425.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 6,000 |
| Feb 26, 2026 | 1,430.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 86,200 |
| Feb 25, 2026 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.05% | 111,700 |
| Feb 24, 2026 | 1,490.00 | 1,490.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.01% | 374,300 |
| Feb 23, 2026 | 1,585.00 | 1,585.00 | 1,455.00 | 1,490.00 | 1,490.00 | -2.30% | 47,200 |
| Feb 20, 2026 | 1,545.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.29% | 305,500 |
| Feb 19, 2026 | 1,455.00 | 1,585.00 | 1,455.00 | 1,545.00 | 1,545.00 | 6.19% | 158,600 |
| Feb 18, 2026 | 1,440.00 | 1,485.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.04% | 167,200 |
| Feb 13, 2026 | 1,435.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | -4.95% | 24,800 |
| Feb 12, 2026 | 1,590.00 | 1,590.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.68% | 54,200 |
| Feb 11, 2026 | 1,485.00 | 1,535.00 | 1,450.00 | 1,490.00 | 1,490.00 | - | 101,700 |
| Feb 10, 2026 | 1,430.00 | 1,500.00 | 1,430.00 | 1,490.00 | 1,490.00 | 3.83% | 67,800 |
| Feb 9, 2026 | 1,455.00 | 1,560.00 | 1,390.00 | 1,435.00 | 1,435.00 | -1.71% | 62,300 |
| Feb 6, 2026 | 1,520.00 | 1,575.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.95% | 87,500 |
| Feb 5, 2026 | 1,520.00 | 1,575.00 | 1,445.00 | 1,520.00 | 1,520.00 | -0.33% | 116,700 |
| Feb 4, 2026 | 1,565.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | -3.17% | 45,200 |
| Feb 3, 2026 | 1,500.00 | 1,650.00 | 1,415.00 | 1,575.00 | 1,575.00 | 4.30% | 4,261,400 |
| Feb 2, 2026 | 1,555.00 | 1,560.00 | 1,335.00 | 1,510.00 | 1,510.00 | -3.21% | 697,600 |
| Jan 30, 2026 | 1,585.00 | 1,720.00 | 1,475.00 | 1,560.00 | 1,560.00 | 0.97% | 365,000 |
| Jan 29, 2026 | 1,790.00 | 1,795.00 | 1,525.00 | 1,545.00 | 1,545.00 | -13.69% | 1,436,700 |
| Jan 28, 2026 | 1,445.00 | 1,790.00 | 1,435.00 | 1,790.00 | 1,790.00 | 24.74% | 7,076,000 |
| Jan 27, 2026 | 1,175.00 | 1,435.00 | 1,165.00 | 1,435.00 | 1,435.00 | 24.78% | 1,825,600 |
| Jan 26, 2026 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1.77% | 30,800 |
| Jan 23, 2026 | 1,110.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 1.80% | 15,700 |
| Jan 22, 2026 | 1,115.00 | 1,175.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 13,400 |
| Jan 21, 2026 | 1,150.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | 50,100 |
| Jan 20, 2026 | 1,170.00 | 1,280.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 76,000 |
| Jan 19, 2026 | 1,210.00 | 1,290.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.43% | 31,000 |
| Jan 15, 2026 | 1,165.00 | 1,215.00 | 1,100.00 | 1,175.00 | 1,175.00 | 0.86% | 160,400 |
| Jan 14, 2026 | 1,185.00 | 1,200.00 | 1,100.00 | 1,165.00 | 1,165.00 | 4.48% | 125,300 |
| Jan 13, 2026 | 1,085.00 | 1,200.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2.76% | 284,900 |
| 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 |