Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
29-Dec-2021 102.00 111.00 98.00 99.00 31,531,700 0
28-Dec-2021 99.00 105.00 97.00 101.00 9,598,400 0
27-Dec-2021 96.00 105.00 96.00 98.00 7,973,800 0
24-Dec-2021 102.00 106.00 102.00 102.00 3,128,700 0
23-Dec-2021 117.00 117.00 109.00 109.00 2,340,300 0
22-Dec-2021 92.00 118.00 92.00 117.00 63,465,900 0
21-Dec-2021 91.00 92.00 89.00 92.00 1,048,100 0
20-Dec-2021 90.00 91.00 89.00 89.00 1,048,200 0
17-Dec-2021 88.00 92.00 88.00 90.00 873,200 0
16-Dec-2021 87.00 93.00 87.00 89.00 1,349,900 0
15-Dec-2021 90.00 94.00 90.00 92.00 1,476,300 0
14-Dec-2021 94.00 96.00 90.00 92.00 1,991,100 0
13-Dec-2021 91.00 101.00 88.00 94.00 20,906,900 0
10-Dec-2021 86.00 102.00 86.00 90.00 15,663,600 0
09-Dec-2021 89.00 90.00 86.00 86.00 418,200 0
08-Dec-2021 89.00 89.00 87.00 88.00 458,900 0
07-Dec-2021 87.00 89.00 84.00 89.00 928,200 0
06-Dec-2021 87.00 88.00 84.00 87.00 820,500 0
03-Dec-2021 88.00 89.00 86.00 87.00 344,200 0
02-Dec-2021 87.00 88.00 84.00 88.00 441,200 0
01-Dec-2021 95.00 95.00 85.00 86.00 3,007,500 0
30-Nov-2021 95.00 95.00 87.00 88.00 8,998,200 0
29-Nov-2021 95.00 96.00 89.00 91.00 1,502,900 0
26-Nov-2021 95.00 106.00 91.00 91.00 19,572,100 0
25-Nov-2021 98.00 100.00 94.00 95.00 921,400 0
24-Nov-2021 98.00 99.00 97.00 97.00 957,100 0
23-Nov-2021 99.00 102.00 96.00 98.00 1,786,800 0
22-Nov-2021 100.00 103.00 98.00 98.00 1,069,800 0
19-Nov-2021 99.00 108.00 98.00 100.00 11,367,100 0
18-Nov-2021 98.00 102.00 95.00 98.00 3,132,100 0
17-Nov-2021 99.00 102.00 96.00 98.00 2,096,700 0
16-Nov-2021 99.00 102.00 96.00 97.00 4,798,800 0
15-Nov-2021 102.00 104.00 96.00 98.00 4,966,600 0
12-Nov-2021 92.00 122.00 90.00 102.00 61,981,700 0
11-Nov-2021 94.00 94.00 90.00 91.00 984,600 0
10-Nov-2021 90.00 94.00 89.00 91.00 1,440,400 0
09-Nov-2021 92.00 92.00 89.00 90.00 1,291,500 0
08-Nov-2021 87.00 94.00 87.00 90.00 1,175,200 0
05-Nov-2021 98.00 98.00 92.00 92.00 9,990,900 0
04-Nov-2021 87.00 100.00 87.00 96.00 16,324,300 0
03-Nov-2021 85.00 93.00 85.00 93.00 3,076,700 0
02-Nov-2021 88.00 92.00 88.00 90.00 2,756,600 0
01-Nov-2021 87.00 95.00 87.00 90.00 6,736,100 0
29-Oct-2021 87.00 95.00 85.00 92.00 19,491,900 0
28-Oct-2021 88.00 88.00 86.00 87.00 574,600 0
27-Oct-2021 88.00 92.00 86.00 88.00 2,526,300 0
26-Oct-2021 88.00 88.00 86.00 88.00 746,000 0
25-Oct-2021 85.00 88.00 85.00 87.00 447,700 0
22-Oct-2021 86.00 86.00 84.00 85.00 569,600 0
21-Oct-2021 86.00 88.00 85.00 86.00 3,635,700 0
19-Oct-2021 87.00 88.00 86.00 86.00 1,081,100 0
18-Oct-2021 85.00 87.00 84.00 87.00 696,900 0
15-Oct-2021 85.00 88.00 83.00 84.00 2,099,900 0
14-Oct-2021 87.00 90.00 85.00 88.00 850,300 0
13-Oct-2021 87.00 89.00 86.00 88.00 608,600 0
12-Oct-2021 92.00 92.00 87.00 87.00 1,119,600 0
11-Oct-2021 89.00 91.00 86.00 90.00 782,500 0
08-Oct-2021 90.00 92.00 88.00 88.00 967,600 0
07-Oct-2021 90.00 92.00 86.00 90.00 2,427,900 0
06-Oct-2021 86.00 94.00 85.00 90.00 7,623,300 0
05-Oct-2021 90.00 92.00 86.00 86.00 6,614,300 0
04-Oct-2021 98.00 100.00 92.00 92.00 10,646,000 0
01-Oct-2021 83.00 107.00 81.00 98.00 247,999,400 0
30-Sep-2021 82.00 88.00 80.00 83.00 3,451,100 0
29-Sep-2021 86.00 87.00 81.00 83.00 4,689,000 0
28-Sep-2021 93.00 94.00 86.00 86.00 4,088,800 0
27-Sep-2021 93.00 94.00 90.00 92.00 2,863,400 0
24-Sep-2021 96.00 96.00 91.00 93.00 3,086,000 0
23-Sep-2021 92.00 106.00 89.00 94.00 43,807,000 0
22-Sep-2021 91.00 94.00 89.00 89.00 4,385,400 0
21-Sep-2021 86.00 92.00 86.00 91.00 4,204,700 0
20-Sep-2021 88.00 95.00 85.00 86.00 12,908,300 0
17-Sep-2021 94.00 94.00 88.00 88.00 4,807,100 0
16-Sep-2021 98.00 100.00 90.00 94.00 16,130,000 0
15-Sep-2021 78.00 96.00 78.00 96.00 54,476,500 0
14-Sep-2021 80.00 82.00 78.00 79.00 2,377,400 0
13-Sep-2021 78.00 86.00 76.00 78.00 23,697,600 0
10-Sep-2021 80.00 81.00 76.00 76.00 2,406,900 0
09-Sep-2021 84.00 85.00 78.00 79.00 7,565,100 0
08-Sep-2021 76.00 95.00 75.00 83.00 73,831,000 0
07-Sep-2021 76.00 81.00 74.00 75.00 4,584,800 0
06-Sep-2021 76.00 77.00 74.00 74.00 2,128,200 0
03-Sep-2021 75.00 88.00 73.00 75.00 18,185,800 0
02-Sep-2021 72.00 77.00 72.00 73.00 1,959,900 0
01-Sep-2021 72.00 76.00 72.00 72.00 633,000 0
31-Aug-2021 74.00 76.00 72.00 72.00 1,068,700 0
30-Aug-2021 80.00 80.00 73.00 74.00 6,051,400 0
27-Aug-2021 76.00 95.00 75.00 78.00 34,486,500 0
26-Aug-2021 74.00 80.00 73.00 74.00 2,203,800 0
25-Aug-2021 73.00 76.00 71.00 74.00 624,700 0
24-Aug-2021 73.00 75.00 72.00 73.00 236,100 0
23-Aug-2021 72.00 74.00 72.00 74.00 52,400 0
20-Aug-2021 73.00 73.00 72.00 72.00 6,800 0
19-Aug-2021 74.00 75.00 71.00 72.00 173,700 0
18-Aug-2021 72.00 76.00 72.00 74.00 299,300 0
16-Aug-2021 75.00 75.00 70.00 72.00 464,800 0
13-Aug-2021 76.00 76.00 73.00 74.00 96,200 0
12-Aug-2021 72.00 77.00 72.00 76.00 395,100 0
10-Aug-2021 77.00 78.00 72.00 72.00 1,552,300 0
09-Aug-2021 80.00 80.00 77.00 77.00 714,900 0