Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,263.78 -0.75 (-0.02%) Nikkei
38,154.93 -47.44 (-0.12%) Hang Seng
18,536.48 +222.62 (+1.22%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,675.16 -947.11 (-1.51%) CMC Crypto 200
1,312.53 +12.43 (+0.96%)
PT Bintang Oto Global Tbk (BOGA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 152,745,000 |
| 07 May 2024 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 112,128,200 |
| 06 May 2024 | 940.00 | 950.00 | 920.00 | 930.00 | 930.00 | 155,247,300 |
| 03 May 2024 | 930.00 | 950.00 | 925.00 | 940.00 | 940.00 | 138,155,500 |
| 02 May 2024 | 915.00 | 940.00 | 905.00 | 930.00 | 930.00 | 156,274,600 |
| 30 Apr 2024 | 880.00 | 930.00 | 875.00 | 930.00 | 930.00 | 4,041,400 |
| 29 Apr 2024 | 850.00 | 880.00 | 770.00 | 880.00 | 880.00 | 631,700 |
| 26 Apr 2024 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 23,200 |
| 25 Apr 2024 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 47,600 |
| 24 Apr 2024 | 850.00 | 890.00 | 830.00 | 850.00 | 850.00 | 52,300 |
| 23 Apr 2024 | 845.00 | 850.00 | 835.00 | 850.00 | 850.00 | 87,900 |
| 22 Apr 2024 | 855.00 | 880.00 | 815.00 | 845.00 | 845.00 | 72,500 |
| 19 Apr 2024 | 850.00 | 895.00 | 850.00 | 870.00 | 870.00 | 153,600 |
| 18 Apr 2024 | 850.00 | 895.00 | 825.00 | 895.00 | 895.00 | 321,800 |
| 17 Apr 2024 | 830.00 | 880.00 | 830.00 | 880.00 | 880.00 | 68,600 |
| 16 Apr 2024 | 875.00 | 875.00 | 805.00 | 875.00 | 875.00 | 94,500 |
| 05 Apr 2024 | 850.00 | 875.00 | 825.00 | 875.00 | 875.00 | 143,900 |
| 04 Apr 2024 | 870.00 | 870.00 | 820.00 | 870.00 | 870.00 | 163,500 |
| 03 Apr 2024 | 850.00 | 975.00 | 640.00 | 870.00 | 870.00 | 241,800 |
| 02 Apr 2024 | 840.00 | 865.00 | 630.00 | 850.00 | 850.00 | 3,812,500 |
| 01 Apr 2024 | 1,070.00 | 1,070.00 | 840.00 | 840.00 | 840.00 | 155,700 |
| 28 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 27 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 26 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 25 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 22 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 21 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 20 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 19 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 18 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 15 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 14 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 13 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 08 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 07 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 06 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 05 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 04 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 01 Mar 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 29 Feb 2024 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 214,535,900 |
| 28 Feb 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 210,315,300 |
| 27 Feb 2024 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 210,486,400 |
| 26 Feb 2024 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 204,313,400 |
| 23 Feb 2024 | 1,160.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,145.00 | 200,669,600 |
| 22 Feb 2024 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 187,602,400 |
| 21 Feb 2024 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 198,617,800 |
| 20 Feb 2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 189,833,600 |
| 19 Feb 2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 196,729,800 |
| 16 Feb 2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,135.00 | 169,528,500 |
| 15 Feb 2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 167,887,300 |
| 13 Feb 2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 181,226,200 |
| 12 Feb 2024 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 161,044,600 |
| 07 Feb 2024 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 178,239,700 |
| 06 Feb 2024 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 173,647,000 |
| 05 Feb 2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 221,383,000 |
| 02 Feb 2024 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 181,992,700 |
| 01 Feb 2024 | 1,090.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 231,116,300 |
| 31 Jan 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 123,211,300 |
| 30 Jan 2024 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 149,695,400 |
| 29 Jan 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 124,551,100 |
| 26 Jan 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 156,491,700 |
| 25 Jan 2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 117,485,300 |
| 24 Jan 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 148,161,300 |
| 23 Jan 2024 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 106,317,200 |
| 22 Jan 2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 148,621,200 |
| 19 Jan 2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 114,331,600 |
| 18 Jan 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 163,829,700 |
| 17 Jan 2024 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 96,013,800 |
| 16 Jan 2024 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 155,622,400 |
| 15 Jan 2024 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 117,863,400 |
| 12 Jan 2024 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 152,293,000 |
| 11 Jan 2024 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 106,098,000 |
| 10 Jan 2024 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 142,488,300 |
| 09 Jan 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,105.00 | 123,107,800 |
| 08 Jan 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 142,882,900 |
| 05 Jan 2024 | 1,105.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 74,694,500 |
| 04 Jan 2024 | 1,095.00 | 1,120.00 | 1,050.00 | 1,110.00 | 1,110.00 | 156,270,100 |
| 03 Jan 2024 | 1,165.00 | 1,175.00 | 1,055.00 | 1,105.00 | 1,105.00 | 98,705,200 |
| 02 Jan 2024 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 136,267,100 |
| 29 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 28 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 27 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 22 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 21 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 20 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 19 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 18 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 15 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 14 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 13 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 12 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 11 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 08 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 07 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 06 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 05 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 04 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 01 Dec 2023 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 30 Nov 2023 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 156,654,200 |
| 29 Nov 2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 154,518,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.