Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 61.00 63.00 60.00 60.00 965,000 0
05-Jun-2023 59.00 65.00 58.00 62.00 92,168,800 0
31-May-2023 60.00 61.00 57.00 59.00 451,200 0
30-May-2023 56.00 64.00 56.00 58.00 1,214,900 0
29-May-2023 55.00 70.00 55.00 59.00 16,655,200 0
26-May-2023 61.00 64.00 59.00 59.00 1,062,200 0
25-May-2023 61.00 61.00 59.00 61.00 409,800 0
24-May-2023 60.00 61.00 59.00 60.00 452,600 0
23-May-2023 62.00 62.00 58.00 59.00 317,000 0
22-May-2023 58.00 63.00 57.00 59.00 1,992,200 0
19-May-2023 60.00 70.00 57.00 57.00 5,205,400 0
17-May-2023 58.00 60.00 57.00 59.00 608,100 0
16-May-2023 59.00 59.00 55.00 57.00 319,500 0
15-May-2023 57.00 58.00 56.00 58.00 91,900 0
12-May-2023 58.00 58.00 56.00 58.00 67,600 0
11-May-2023 57.00 58.00 56.00 57.00 133,100 0
10-May-2023 58.00 58.00 56.00 58.00 365,300 0
09-May-2023 57.00 59.00 56.00 57.00 442,100 0
08-May-2023 58.00 58.00 55.00 58.00 121,600 0
05-May-2023 58.00 59.00 57.00 58.00 46,300 0
04-May-2023 58.00 59.00 56.00 58.00 266,100 0
03-May-2023 58.00 60.00 57.00 59.00 432,500 0
02-May-2023 58.00 59.00 58.00 58.00 106,500 0
28-Apr-2023 58.00 59.00 57.00 58.00 12,200 0
27-Apr-2023 58.00 59.00 56.00 58.00 99,100 0
26-Apr-2023 54.00 58.00 54.00 58.00 123,200 0
18-Apr-2023 58.00 58.00 55.00 55.00 186,600 0
17-Apr-2023 57.00 58.00 55.00 57.00 271,100 0
14-Apr-2023 59.00 59.00 57.00 58.00 209,600 0
13-Apr-2023 58.00 59.00 58.00 59.00 150,200 0
12-Apr-2023 59.00 60.00 58.00 59.00 107,100 0
11-Apr-2023 58.00 61.00 57.00 59.00 336,400 0
10-Apr-2023 62.00 62.00 58.00 58.00 260,200 0
06-Apr-2023 61.00 63.00 59.00 61.00 338,200 0
05-Apr-2023 62.00 64.00 60.00 62.00 263,100 0
04-Apr-2023 63.00 64.00 60.00 62.00 304,500 0
03-Apr-2023 59.00 66.00 59.00 63.00 1,026,700 0
31-Mar-2023 56.00 69.00 56.00 63.00 26,658,300 0
30-Mar-2023 70.00 70.00 58.00 60.00 1,920,800 0
29-Mar-2023 57.00 76.00 57.00 62.00 19,258,300 0
28-Mar-2023 56.00 59.00 55.00 57.00 1,911,200 0
27-Mar-2023 53.00 58.00 53.00 56.00 65,500 0
24-Mar-2023 52.00 58.00 52.00 56.00 1,048,000 0
21-Mar-2023 53.00 56.00 52.00 55.00 1,739,000 0
20-Mar-2023 56.00 56.00 52.00 54.00 708,600 0
17-Mar-2023 60.00 60.00 52.00 55.00 483,500 0