PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
575.00
-10.00 (-1.71%)
Aug 8, 2025, 3:46 PM WIB

PT Bintang Oto Global Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025580.00590.00575.00590.00590.000.85%333,200
Aug 7, 2025575.00595.00575.00585.00585.001.74%1,268,800
Aug 6, 2025575.00585.00570.00575.00575.00-358,900
Aug 5, 2025570.00585.00565.00575.00575.000.88%1,148,400
Aug 4, 2025580.00585.00570.00570.00570.00-1.72%949,800
Aug 1, 2025575.00585.00570.00580.00580.000.87%328,500
Jul 31, 2025585.00590.00575.00575.00575.00-1.71%741,100
Jul 30, 2025590.00600.00585.00585.00585.00-0.85%320,400
Jul 29, 2025585.00600.00580.00590.00590.00-449,000
Jul 28, 2025580.00595.00575.00590.00590.001.72%602,800
Jul 25, 2025575.00585.00565.00580.00580.000.87%668,600
Jul 24, 2025570.00585.00570.00575.00575.00-441,100
Jul 23, 2025575.00585.00565.00575.00575.00-582,800
Jul 22, 2025575.00585.00575.00575.00575.00-0.86%425,300
Jul 21, 2025575.00590.00575.00580.00580.00-339,800
Jul 18, 2025580.00595.00575.00580.00580.00-499,100
Jul 17, 2025575.00585.00575.00580.00580.00-717,700
Jul 16, 2025595.00595.00575.00580.00580.00-1.69%837,500
Jul 15, 2025615.00615.00575.00590.00590.00-3.28%537,300
Jul 14, 2025580.00610.00580.00610.00610.005.17%2,165,900
Jul 11, 2025565.00580.00565.00580.00580.002.65%203,400
Jul 10, 2025555.00565.00550.00565.00565.001.80%1,041,900
Jul 9, 2025550.00565.00550.00555.00555.00-291,300
Jul 8, 2025560.00570.00555.00555.00555.00-0.89%482,000
Jul 7, 2025550.00565.00550.00560.00560.000.90%562,500
Jul 4, 2025565.00565.00555.00555.00555.00-1.77%481,200
Jul 3, 2025565.00575.00565.00565.00565.00-794,800
Jul 2, 2025560.00570.00555.00565.00565.000.89%560,600
Jul 1, 2025560.00570.00555.00560.00560.00-576,000
Jun 30, 2025545.00560.00545.00560.00560.002.75%477,000
Jun 26, 2025540.00545.00535.00545.00545.000.93%344,800
Jun 25, 2025540.00550.00530.00540.00540.000.93%873,700
Jun 24, 2025535.00550.00530.00535.00535.00-772,400
Jun 23, 2025540.00550.00535.00535.00535.00-0.93%912,500
Jun 20, 2025535.00550.00530.00540.00540.000.93%448,300
Jun 19, 2025530.00535.00525.00535.00535.00-884,100
Jun 18, 2025535.00545.00525.00535.00535.00-488,200
Jun 17, 2025520.00545.00520.00535.00535.000.94%355,400
Jun 16, 2025520.00535.00515.00530.00530.002.91%606,400
Jun 13, 2025520.00520.00510.00515.00515.00-0.96%768,300
Jun 12, 2025525.00545.00520.00520.00520.00-0.95%625,700
Jun 11, 2025540.00540.00520.00525.00525.00-2.78%622,700
Jun 10, 2025550.00555.00535.00540.00540.00-1.82%1,399,000
Jun 5, 2025540.00555.00535.00550.00550.001.85%987,700
Jun 4, 2025540.00565.00540.00540.00540.00-1,071,600
Jun 3, 2025540.00545.00530.00540.00540.00-1,460,900
Jun 2, 2025550.00550.00540.00540.00540.00-1.82%560,500
May 28, 2025550.00565.00550.00550.00550.00-1.79%730,700
May 27, 2025565.00570.00550.00560.00560.00-0.88%1,600,700
May 26, 2025565.00585.00560.00565.00565.00-0.88%1,587,600