PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia
· Delayed Price · Currency is IDR 1,425.00
+5.00 (0.35%)
Mar 6, 2026, 3:34 PM WIB
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 102,800 |
| Mar 4, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 19,500 |
| Mar 3, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 14,100 |
| Mar 2, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 19,200 |
| 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 |
| Dec 10, 2025 | 1,115.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 261,700 |
| Dec 9, 2025 | 1,100.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1.37% | 249,800 |
| Dec 8, 2025 | 1,150.00 | 1,150.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.46% | 520,000 |
| Dec 5, 2025 | 1,090.00 | 1,180.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 594,500 |
| Dec 4, 2025 | 1,080.00 | 1,120.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.93% | 630,300 |
| Dec 3, 2025 | 1,065.00 | 1,125.00 | 1,000.00 | 1,080.00 | 1,080.00 | 1.41% | 705,300 |
| Dec 2, 2025 | 1,060.00 | 1,095.00 | 990.00 | 1,065.00 | 1,065.00 | 1.43% | 1,508,500 |
| Dec 1, 2025 | 1,105.00 | 1,190.00 | 1,000.00 | 1,050.00 | 1,050.00 | -0.94% | 2,111,600 |
| Nov 28, 2025 | 1,325.00 | 1,450.00 | 1,055.00 | 1,060.00 | 1,060.00 | -14.52% | 5,702,400 |
| Nov 26, 2025 | 1,015.00 | 1,265.00 | 1,015.00 | 1,240.00 | 1,240.00 | 22.17% | 9,558,900 |
| Nov 25, 2025 | 1,310.00 | 1,310.00 | 900.00 | 1,015.00 | 1,015.00 | -3.33% | 12,591,200 |
| Nov 24, 2025 | 950.00 | 1,050.00 | 945.00 | 1,050.00 | 1,050.00 | 25.00% | 1,974,300 |
| 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 |