PT Bintang Oto Global Tbk (IDX:BOGA)
Indonesia
· Delayed Price · Currency is IDR 1,090.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bintang Oto Global Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,090.00 | 1,180.00 | 1,090.00 | 1,120.00 | - | 2.75% | 488,400 |
| 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 |
| Oct 6, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 140,000 |
| Oct 3, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 109,800 |
| Oct 2, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 29,900 |
| Oct 1, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 69,300 |
| Sep 30, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 22,200 |
| Sep 29, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 112,000 |
| Sep 26, 2025 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | -0.99% | 2,625,500 |
| Sep 25, 2025 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | - | 240,900 |
| Sep 24, 2025 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | - | 249,000 |
| Sep 23, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 98,100 |
| Sep 22, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 207,000 |
| 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% | 668,400 |
| 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 | - | 947,600 |
| Sep 4, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 480,600 |
| 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% | 327,400 |
| 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 | - | 355,100 |
| 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 |