Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
10-Aug-2022 92.00 92.00 87.00 88.00 3,597,700 0
09-Aug-2022 93.00 93.00 90.00 90.00 6,216,100 0
08-Aug-2022 90.00 93.00 90.00 92.00 7,441,200 0
05-Aug-2022 91.00 93.00 86.00 90.00 11,872,400 0
04-Aug-2022 93.00 93.00 90.00 91.00 12,146,900 0
03-Aug-2022 85.00 94.00 83.00 92.00 37,761,400 0
02-Aug-2022 84.00 85.00 83.00 85.00 2,867,200 0
01-Aug-2022 83.00 85.00 83.00 84.00 462,400 0
29-Jul-2022 80.00 85.00 80.00 84.00 703,800 0
28-Jul-2022 82.00 86.00 82.00 84.00 2,038,000 0
27-Jul-2022 80.00 86.00 80.00 83.00 1,779,200 0
26-Jul-2022 84.00 85.00 83.00 84.00 731,400 0
25-Jul-2022 85.00 86.00 83.00 84.00 1,536,200 0
22-Jul-2022 86.00 88.00 84.00 85.00 4,674,700 0
21-Jul-2022 86.00 87.00 84.00 86.00 3,132,400 0
20-Jul-2022 84.00 87.00 84.00 85.00 2,928,700 0
19-Jul-2022 85.00 88.00 84.00 85.00 3,620,700 0
18-Jul-2022 84.00 91.00 84.00 85.00 5,618,100 0
15-Jul-2022 89.00 93.00 84.00 84.00 10,962,300 0
14-Jul-2022 93.00 93.00 89.00 89.00 2,944,300 0
13-Jul-2022 94.00 95.00 91.00 93.00 4,102,600 0
12-Jul-2022 88.00 96.00 88.00 94.00 39,635,900 0
11-Jul-2022 83.00 90.00 82.00 89.00 12,978,000 0
08-Jul-2022 81.00 91.00 81.00 84.00 30,722,200 0
07-Jul-2022 82.00 86.00 81.00 81.00 3,504,000 0
06-Jul-2022 85.00 85.00 81.00 82.00 2,516,300 0
05-Jul-2022 84.00 85.00 82.00 85.00 2,288,300 0
04-Jul-2022 89.00 89.00 81.00 83.00 5,374,900 0
01-Jul-2022 86.00 94.00 85.00 85.00 18,959,400 0
30-Jun-2022 88.00 98.00 86.00 91.00 47,530,900 0
29-Jun-2022 87.00 97.00 86.00 88.00 20,369,100 0
28-Jun-2022 89.00 108.00 88.00 92.00 99,543,700 0
27-Jun-2022 86.00 90.00 86.00 86.00 7,874,100 0
24-Jun-2022 99.00 99.00 92.00 92.00 4,611,000 0
23-Jun-2022 85.00 104.00 83.00 98.00 73,068,300 0
22-Jun-2022 82.00 82.00 81.00 81.00 2,169,600 0
21-Jun-2022 80.00 81.00 79.00 81.00 173,300 0
20-Jun-2022 81.00 81.00 79.00 80.00 342,600 0
17-Jun-2022 82.00 82.00 81.00 81.00 330,000 0
16-Jun-2022 84.00 84.00 81.00 82.00 674,300 0
15-Jun-2022 84.00 84.00 81.00 83.00 27,200 0
14-Jun-2022 82.00 84.00 81.00 84.00 386,200 0
13-Jun-2022 83.00 83.00 82.00 82.00 210,500 0
10-Jun-2022 83.00 84.00 82.00 83.00 206,800 0
09-Jun-2022 84.00 85.00 83.00 83.00 286,800 0
08-Jun-2022 84.00 85.00 83.00 84.00 442,800 0
07-Jun-2022 85.00 86.00 83.00 83.00 670,700 0
06-Jun-2022 86.00 86.00 83.00 86.00 724,000 0
03-Jun-2022 83.00 86.00 83.00 84.00 1,392,500 0
02-Jun-2022 84.00 84.00 83.00 83.00 135,500 0
31-May-2022 85.00 85.00 83.00 84.00 131,600 0
30-May-2022 86.00 86.00 84.00 85.00 187,300 0
27-May-2022 86.00 86.00 83.00 86.00 186,000 0
25-May-2022 84.00 87.00 83.00 85.00 290,900 0
24-May-2022 85.00 86.00 84.00 85.00 43,500 0
23-May-2022 84.00 85.00 83.00 85.00 153,900 0
20-May-2022 84.00 85.00 84.00 84.00 27,700 0
19-May-2022 84.00 87.00 84.00 85.00 109,400 0
18-May-2022 83.00 87.00 83.00 85.00 545,000 0
17-May-2022 86.00 86.00 83.00 84.00 319,400 0
13-May-2022 86.00 86.00 84.00 84.00 107,500 0
12-May-2022 86.00 86.00 84.00 85.00 60,300 0
11-May-2022 87.00 87.00 85.00 85.00 356,700 0
10-May-2022 85.00 86.00 82.00 86.00 327,600 0
09-May-2022 82.00 87.00 79.00 87.00 590,000 0
28-Apr-2022 86.00 87.00 82.00 82.00 308,400 0
27-Apr-2022 87.00 88.00 86.00 87.00 64,200 0
26-Apr-2022 86.00 87.00 85.00 86.00 1,212,500 0
25-Apr-2022 88.00 88.00 85.00 86.00 83,800 0
22-Apr-2022 87.00 88.00 85.00 87.00 75,700 0
21-Apr-2022 88.00 88.00 85.00 87.00 185,000 0
20-Apr-2022 88.00 89.00 86.00 87.00 896,000 0
19-Apr-2022 88.00 89.00 86.00 86.00 649,800 0
18-Apr-2022 88.00 89.00 84.00 85.00 553,400 0
14-Apr-2022 87.00 89.00 87.00 88.00 184,800 0
13-Apr-2022 88.00 89.00 87.00 87.00 28,500 0
12-Apr-2022 85.00 89.00 84.00 88.00 497,300 0
11-Apr-2022 89.00 89.00 85.00 85.00 483,800 0
08-Apr-2022 88.00 89.00 87.00 89.00 75,100 0
07-Apr-2022 88.00 89.00 88.00 88.00 289,600 0
06-Apr-2022 89.00 89.00 87.00 89.00 66,600 0
05-Apr-2022 88.00 89.00 88.00 88.00 259,800 0
04-Apr-2022 88.00 89.00 87.00 88.00 385,600 0
01-Apr-2022 90.00 90.00 88.00 89.00 97,200 0
31-Mar-2022 90.00 90.00 89.00 89.00 163,500 0
30-Mar-2022 90.00 91.00 89.00 89.00 483,200 0
29-Mar-2022 90.00 91.00 89.00 90.00 426,900 0
28-Mar-2022 89.00 91.00 89.00 89.00 276,600 0
25-Mar-2022 91.00 93.00 89.00 89.00 1,482,400 0
24-Mar-2022 90.00 93.00 89.00 90.00 941,000 0
23-Mar-2022 91.00 91.00 89.00 90.00 817,600 0
22-Mar-2022 89.00 95.00 89.00 90.00 3,682,900 0
21-Mar-2022 89.00 90.00 89.00 89.00 35,300 0
18-Mar-2022 92.00 92.00 89.00 89.00 541,100 0
17-Mar-2022 88.00 94.00 85.00 91.00 9,318,800 0
16-Mar-2022 91.00 93.00 85.00 87.00 7,838,700 0
15-Mar-2022 87.00 95.00 86.00 88.00 5,260,700 0
14-Mar-2022 87.00 88.00 84.00 86.00 517,100 0
11-Mar-2022 87.00 87.00 86.00 86.00 252,400 0
10-Mar-2022 85.00 89.00 85.00 86.00 424,000 0