Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 47.00 53.00 46.00 50.00 37,167,600 0
08-Oct-2026 50.00 50.00 47.00 47.00 2,181,100 0
07-Oct-2026 49.00 50.00 48.00 49.00 2,310,000 0
06-Oct-2026 48.00 49.00 47.00 49.00 2,067,000 0
05-Oct-2026 46.00 48.00 45.00 47.00 3,248,400 0
02-Oct-2026 45.00 49.00 44.00 46.00 9,226,800 0
01-Oct-2026 46.00 47.00 44.00 45.00 4,370,800 0
30-Sep-2026 43.00 50.00 43.00 46.00 20,404,800 0
29-Sep-2026 42.00 45.00 38.00 43.00 11,396,400 0
28-Sep-2026 43.00 49.00 43.00 44.00 46,718,100 0
25-Sep-2026 52.00 52.00 50.00 50.00 17,020,400 0
24-Sep-2026 52.00 55.00 51.00 52.00 30,577,400 0
23-Sep-2026 53.00 53.00 50.00 52.00 60,438,400 0
22-Sep-2026 52.00 68.00 51.00 54.00 285,746,800 0
21-Sep-2026 53.00 56.00 51.00 53.00 13,748,300 0
18-Sep-2026 56.00 56.00 52.00 53.00 13,289,600 0
17-Sep-2026 55.00 56.00 54.00 56.00 2,692,200 0
16-Sep-2026 55.00 56.00 55.00 55.00 2,415,500 0
15-Sep-2026 56.00 56.00 55.00 55.00 2,191,200 0
14-Sep-2026 56.00 56.00 54.00 56.00 5,285,000 0
11-Sep-2026 56.00 56.00 55.00 56.00 6,259,900 0
10-Sep-2026 58.00 58.00 55.00 56.00 18,258,400 0
09-Sep-2026 56.00 64.00 56.00 58.00 129,539,900 0
08-Sep-2026 56.00 57.00 56.00 56.00 1,689,900 0
07-Sep-2026 56.00 57.00 55.00 56.00 3,966,900 0
04-Sep-2026 56.00 58.00 55.00 56.00 13,401,500 0
03-Sep-2026 56.00 56.00 55.00 55.00 5,095,200 0
02-Sep-2026 56.00 59.00 55.00 55.00 39,574,300 0
01-Sep-2026 56.00 56.00 55.00 56.00 2,590,200 0
31-Aug-2026 56.00 56.00 55.00 56.00 4,074,300 0
28-Aug-2026 56.00 59.00 55.00 56.00 19,946,800 0
27-Aug-2026 55.00 56.00 53.00 55.00 9,966,100 0
26-Aug-2026 56.00 57.00 55.00 55.00 6,941,900 0
24-Aug-2026 57.00 57.00 55.00 56.00 6,665,100 0
21-Aug-2026 56.00 59.00 55.00 56.00 30,886,400 0
20-Aug-2026 56.00 57.00 55.00 56.00 4,614,700 0
19-Aug-2026 56.00 57.00 55.00 56.00 8,112,200 0
18-Aug-2026 56.00 57.00 55.00 56.00 6,614,400 0
14-Aug-2026 57.00 57.00 56.00 56.00 6,712,100 0
13-Aug-2026 57.00 58.00 56.00 56.00 5,822,700 0
12-Aug-2026 56.00 59.00 55.00 57.00 28,346,100 0
11-Aug-2026 59.00 60.00 56.00 56.00 29,925,800 0
10-Aug-2026 56.00 64.00 56.00 59.00 120,448,000 0
07-Aug-2026 57.00 57.00 56.00 56.00 3,702,300 0
06-Aug-2026 56.00 57.00 55.00 57.00 4,844,600 0
05-Aug-2026 57.00 57.00 56.00 56.00 4,310,100 0
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