Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
04-Aug-2026 56.00 57.00 55.00 57.00 7,024,300 0
03-Aug-2026 56.00 58.00 55.00 56.00 11,658,300 0
31-Jul-2026 57.00 59.00 56.00 56.00 14,477,400 0
30-Jul-2026 56.00 58.00 55.00 56.00 12,675,900 0
29-Jul-2026 57.00 59.00 55.00 56.00 22,795,800 0
28-Jul-2026 70.00 70.00 59.00 59.00 124,016,600 0
27-Jul-2026 55.00 68.00 54.00 63.00 254,164,600 0
24-Jul-2026 57.00 57.00 54.00 55.00 9,359,700 0
23-Jul-2026 58.00 60.00 56.00 57.00 22,011,700 0
22-Jul-2026 58.00 60.00 56.00 58.00 36,258,100 0
21-Jul-2026 60.00 61.00 56.00 57.00 58,389,000 0
20-Jul-2026 51.00 66.00 51.00 63.00 367,373,500 0
17-Jul-2026 51.00 52.00 50.00 51.00 2,124,000 0
16-Jul-2026 51.00 52.00 50.00 52.00 2,572,100 0
15-Jul-2026 51.00 52.00 50.00 52.00 1,119,600 0
14-Jul-2026 52.00 52.00 50.00 52.00 1,419,600 0
13-Jul-2026 51.00 52.00 50.00 51.00 3,343,700 0
10-Jul-2026 51.00 52.00 50.00 51.00 1,265,100 0
09-Jul-2026 51.00 52.00 50.00 51.00 3,509,100 0
08-Jul-2026 53.00 54.00 50.00 51.00 13,131,400 0
07-Jul-2026 51.00 56.00 51.00 53.00 34,533,100 0
06-Jul-2026 50.00 55.00 50.00 51.00 14,605,700 0
03-Jul-2026 51.00 51.00 50.00 51.00 4,521,300 0
02-Jul-2026 51.00 51.00 50.00 51.00 1,954,000 0
01-Jul-2026 50.00 51.00 50.00 51.00 1,944,500 0
30-Jun-2026 51.00 51.00 50.00 50.00 4,394,400 0
29-Jun-2026 51.00 52.00 50.00 51.00 3,697,600 0
26-Jun-2026 51.00 54.00 50.00 52.00 14,098,400 0
25-Jun-2026 51.00 53.00 50.00 51.00 7,531,500 0
24-Jun-2026 51.00 57.00 51.00 51.00 38,588,000 0
23-Jun-2026 52.00 53.00 50.00 51.00 8,345,700 0
22-Jun-2026 53.00 54.00 51.00 52.00 4,217,600 0
19-Jun-2026 54.00 54.00 52.00 53.00 5,182,500 0
18-Jun-2026 57.00 57.00 52.00 53.00 38,149,700 0
17-Jun-2026 52.00 66.00 50.00 57.00 149,654,000 0
15-Jun-2026 51.00 53.00 51.00 52.00 2,696,900 0
12-Jun-2026 50.00 53.00 50.00 51.00 6,881,100 0
11-Jun-2026 50.00 51.00 50.00 50.00 1,782,000 0
10-Jun-2026 51.00 51.00 50.00 51.00 2,888,500 0
09-Jun-2026 50.00 51.00 50.00 51.00 1,440,200 0
08-Jun-2026 50.00 51.00 50.00 50.00 1,517,600 0
05-Jun-2026 51.00 51.00 50.00 51.00 2,173,000 0
04-Jun-2026 53.00 53.00 50.00 51.00 8,439,800 0
03-Jun-2026 55.00 55.00 51.00 52.00 3,545,100 0
02-Jun-2026 52.00 56.00 52.00 55.00 1,685,300 0
29-May-2026 53.00 53.00 51.00 52.00 2,049,400 0
28-May-2026 53.00 53.00 53.00 53.00 0 0
27-May-2026 53.00 53.00 53.00 53.00 0 0
26-May-2026 54.00 54.00 53.00 53.00 1,424,800 0
25-May-2026 54.00 54.00 52.00 54.00 2,953,700 0
22-May-2026 52.00 55.00 52.00 53.00 2,153,800 0
21-May-2026 57.00 59.00 54.00 54.00 4,676,300 0
20-May-2026 57.00 59.00 56.00 58.00 2,143,700 0
19-May-2026 60.00 61.00 56.00 57.00 4,935,700 0
18-May-2026 60.00 61.00 57.00 60.00 2,754,500 0
15-May-2026 60.00 60.00 60.00 60.00 0 0
14-May-2026 60.00 60.00 60.00 60.00 0 0
13-May-2026 59.00 62.00 59.00 60.00 2,915,000 0
12-May-2026 60.00 62.00 59.00 60.00 3,609,900 0
11-May-2026 60.00 66.00 57.00 60.00 43,511,400 0
08-May-2026 61.00 62.00 60.00 60.00 2,590,000 0
07-May-2026 61.00 63.00 61.00 61.00 3,598,800 0
06-May-2026 64.00 64.00 61.00 61.00 6,111,200 0
05-May-2026 62.00 66.00 60.00 62.00 10,337,500 0
04-May-2026 64.00 64.00 61.00 62.00 3,656,100 0
30-Apr-2026 66.00 66.00 61.00 64.00 10,808,400 0
29-Apr-2026 66.00 67.00 63.00 65.00 13,371,000 0
28-Apr-2026 59.00 65.00 59.00 65.00 19,917,800 0
27-Apr-2026 61.00 63.00 58.00 59.00 2,792,800 0
24-Apr-2026 66.00 66.00 59.00 60.00 17,788,700 0
23-Apr-2026 65.00 71.00 65.00 66.00 81,856,000 0
22-Apr-2026 66.00 66.00 64.00 66.00 7,110,100 0
21-Apr-2026 63.00 67.00 61.00 65.00 12,002,600 0
20-Apr-2026 64.00 64.00 61.00 63.00 1,908,300 0
17-Apr-2026 62.00 65.00 62.00 62.00 3,915,800 0
16-Apr-2026 63.00 65.00 62.00 63.00 6,206,500 0
15-Apr-2026 61.00 63.00 60.00 63.00 4,217,100 0
14-Apr-2026 61.00 62.00 60.00 62.00 2,818,700 0
13-Apr-2026 58.00 63.00 58.00 61.00 4,213,500 0
10-Apr-2026 57.00 61.00 57.00 59.00 2,978,700 0
09-Apr-2026 58.00 60.00 57.00 57.00 1,952,000 0
08-Apr-2026 57.00 58.00 56.00 58.00 1,360,000 0
07-Apr-2026 55.00 57.00 55.00 57.00 919,700 0
06-Apr-2026 54.00 57.00 53.00 56.00 1,883,100 0
02-Apr-2026 57.00 58.00 54.00 54.00 3,162,200 0
01-Apr-2026 56.00 58.00 56.00 57.00 1,355,400 0
31-Mar-2026 57.00 58.00 56.00 56.00 735,600 0
30-Mar-2026 57.00 60.00 55.00 58.00 6,429,400 0
27-Mar-2026 57.00 59.00 55.00 57.00 1,399,100 0
26-Mar-2026 57.00 58.00 56.00 57.00 1,186,800 0
25-Mar-2026 53.00 57.00 52.00 57.00 1,338,200 0
17-Mar-2026 52.00 55.00 52.00 53.00 1,410,900 0
16-Mar-2026 53.00 54.00 51.00 53.00 2,910,300 0
13-Mar-2026 54.00 56.00 53.00 53.00 2,551,900 0
12-Mar-2026 55.00 57.00 54.00 55.00 3,803,200 0
11-Mar-2026 55.00 56.00 54.00 55.00 2,582,600 0
10-Mar-2026 53.00 55.00 52.00 55.00 2,080,000 0
09-Mar-2026 55.00 56.00 50.00 52.00 6,188,900 0
06-Mar-2026 59.00 59.00 57.00 57.00 2,826,400 0
05-Mar-2026 57.00 60.00 57.00 59.00 4,372,300 0