Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
01-Nov-2023 67.00 82.00 60.00 64.00 319,889,500 0
31-Oct-2023 69.00 72.00 67.00 69.00 12,348,800 0
30-Oct-2023 71.00 73.00 64.00 68.00 16,160,900 0
27-Oct-2023 72.00 76.00 68.00 70.00 24,662,700 0
26-Oct-2023 68.00 82.00 68.00 71.00 95,758,200 0
25-Oct-2023 74.00 78.00 67.00 68.00 25,308,400 0
24-Oct-2023 85.00 85.00 72.00 75.00 33,120,100 0
23-Oct-2023 67.00 86.00 66.00 85.00 130,028,500 0
20-Oct-2023 81.00 82.00 63.00 67.00 158,543,000 0
19-Oct-2023 55.00 74.00 55.00 74.00 127,192,200 0
18-Oct-2023 55.00 56.00 54.00 55.00 702,800 0
17-Oct-2023 54.00 56.00 54.00 55.00 1,299,800 0
16-Oct-2023 55.00 55.00 54.00 54.00 1,083,900 0
13-Oct-2023 56.00 57.00 54.00 55.00 1,366,600 0
12-Oct-2023 58.00 58.00 56.00 57.00 331,900 0
11-Oct-2023 55.00 60.00 55.00 58.00 3,068,500 0
10-Oct-2023 54.00 56.00 54.00 55.00 1,784,800 0
09-Oct-2023 55.00 56.00 54.00 54.00 1,450,300 0
06-Oct-2023 55.00 56.00 55.00 55.00 1,140,600 0
05-Oct-2023 56.00 57.00 55.00 55.00 926,200 0
04-Oct-2023 57.00 58.00 55.00 56.00 1,740,700 0
03-Oct-2023 56.00 59.00 56.00 57.00 1,725,100 0
02-Oct-2023 57.00 57.00 55.00 56.00 893,300 0
29-Sep-2023 56.00 57.00 55.00 57.00 1,200,200 0
27-Sep-2023 57.00 57.00 55.00 55.00 648,000 0
26-Sep-2023 55.00 61.00 55.00 56.00 2,990,000 0
25-Sep-2023 57.00 57.00 55.00 55.00 500,600 0
22-Sep-2023 56.00 57.00 55.00 56.00 1,092,200 0
21-Sep-2023 56.00 57.00 55.00 56.00 543,500 0
20-Sep-2023 56.00 56.00 55.00 56.00 731,900 0
19-Sep-2023 56.00 56.00 55.00 56.00 872,100 0
18-Sep-2023 56.00 57.00 55.00 56.00 938,100 0
15-Sep-2023 57.00 58.00 56.00 56.00 895,500 0
14-Sep-2023 58.00 59.00 57.00 58.00 580,900 0
13-Sep-2023 57.00 59.00 56.00 58.00 892,400 0
12-Sep-2023 55.00 59.00 55.00 57.00 2,070,600 0
11-Sep-2023 56.00 57.00 55.00 55.00 1,628,800 0
08-Sep-2023 58.00 58.00 56.00 57.00 617,300 0
07-Sep-2023 59.00 59.00 57.00 57.00 4,406,500 0
06-Sep-2023 58.00 60.00 58.00 59.00 727,600 0
05-Sep-2023 59.00 60.00 58.00 59.00 1,441,200 0
04-Sep-2023 61.00 61.00 58.00 59.00 2,364,100 0
01-Sep-2023 60.00 61.00 59.00 61.00 1,792,300 0
31-Aug-2023 62.00 62.00 59.00 60.00 3,146,300 0
30-Aug-2023 60.00 62.00 59.00 62.00 2,044,500 0
29-Aug-2023 62.00 62.00 60.00 60.00 7,680,500 0
28-Aug-2023 62.00 63.00 61.00 62.00 5,199,300 0
25-Aug-2023 65.00 65.00 62.00 62.00 2,322,100 0
24-Aug-2023 65.00 65.00 63.00 64.00 5,263,400 0
23-Aug-2023 63.00 64.00 62.00 63.00 33,059,300 0
22-Aug-2023 62.00 64.00 62.00 63.00 29,057,000 0
21-Aug-2023 63.00 63.00 61.00 61.00 4,789,700 0
18-Aug-2023 63.00 64.00 62.00 63.00 1,026,000 0
16-Aug-2023 63.00 64.00 62.00 62.00 2,625,100 0
15-Aug-2023 64.00 64.00 62.00 63.00 1,257,500 0
14-Aug-2023 64.00 64.00 61.00 64.00 2,564,800 0
11-Aug-2023 66.00 67.00 63.00 64.00 1,740,700 0
10-Aug-2023 69.00 69.00 65.00 65.00 4,599,900 0
09-Aug-2023 67.00 70.00 67.00 68.00 7,547,600 0
08-Aug-2023 65.00 67.00 64.00 67.00 3,027,700 0
07-Aug-2023 66.00 67.00 63.00 65.00 4,198,300 0
04-Aug-2023 56.00 68.00 56.00 66.00 7,602,600 0
03-Aug-2023 70.00 71.00 65.00 65.00 17,035,300 0
02-Aug-2023 75.00 76.00 70.00 70.00 15,051,600 0
01-Aug-2023 79.00 81.00 75.00 76.00 77,866,900 0
31-Jul-2023 81.00 81.00 78.00 79.00 9,287,200 0
28-Jul-2023 82.00 83.00 79.00 81.00 51,721,600 0
27-Jul-2023 79.00 84.00 78.00 82.00 121,183,600 0
26-Jul-2023 82.00 82.00 78.00 80.00 31,170,300 0
25-Jul-2023 85.00 85.00 80.00 81.00 33,505,200 0
24-Jul-2023 95.00 99.00 85.00 85.00 382,590,300 0
21-Jul-2023 93.00 100.00 92.00 94.00 491,131,200 0
20-Jul-2023 90.00 93.00 88.00 92.00 89,136,400 0
18-Jul-2023 91.00 93.00 90.00 90.00 83,883,500 0
17-Jul-2023 92.00 95.00 91.00 91.00 79,907,400 0
14-Jul-2023 91.00 96.00 91.00 92.00 132,856,400 0
13-Jul-2023 94.00 97.00 92.00 92.00 200,726,400 0
12-Jul-2023 99.00 100.00 94.00 94.00 191,315,500 0
11-Jul-2023 96.00 108.00 94.00 98.00 478,837,000 0
10-Jul-2023 101.00 103.00 96.00 96.00 50,070,900 0
07-Jul-2023 103.00 107.00 100.00 101.00 148,475,600 0
06-Jul-2023 101.00 109.00 98.00 102.00 338,711,100 0
05-Jul-2023 109.00 112.00 93.00 101.00 406,914,200 0
04-Jul-2023 109.00 118.00 106.00 109.00 714,130,300 0
03-Jul-2023 103.00 120.00 100.00 107.00 1,203,409,400 0
27-Jun-2023 93.00 118.00 92.00 101.00 1,274,671,000 0
26-Jun-2023 91.00 107.00 90.00 94.00 491,613,000 0
23-Jun-2023 90.00 103.00 89.00 91.00 619,554,700 0
22-Jun-2023 92.00 95.00 88.00 90.00 62,695,900 0
21-Jun-2023 88.00 95.00 87.00 91.00 93,474,400 0
20-Jun-2023 85.00 92.00 84.00 88.00 98,750,100 0
19-Jun-2023 84.00 85.00 81.00 85.00 45,676,900 0
16-Jun-2023 88.00 89.00 83.00 84.00 58,100,500 0
15-Jun-2023 88.00 91.00 86.00 87.00 72,222,200 0
14-Jun-2023 87.00 96.00 86.00 90.00 237,374,800 0
13-Jun-2023 86.00 91.00 84.00 88.00 130,900,800 0
12-Jun-2023 81.00 95.00 80.00 86.00 308,940,000 0
09-Jun-2023 59.00 81.00 59.00 81.00 101,095,700 0
08-Jun-2023 61.00 62.00 59.00 60.00 517,200 0
07-Jun-2023 61.00 62.00 60.00 61.00 691,300 0