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 | 1,090.00 | 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 |
| 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 |