Price History - PAMG

Kembali ke Company
Ticker: PAMG
Company: PT Bima Sakti Pertiwi Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 55.00 56.00 53.00 55.00 290,400 0
15-Mar-2023 52.00 57.00 52.00 55.00 266,500 0
14-Mar-2023 55.00 55.00 53.00 53.00 97,400 0
13-Mar-2023 53.00 55.00 51.00 53.00 156,000 0
10-Mar-2023 53.00 54.00 53.00 53.00 97,900 0
09-Mar-2023 54.00 54.00 53.00 53.00 349,800 0
08-Mar-2023 56.00 56.00 54.00 54.00 460,400 0
07-Mar-2023 56.00 60.00 55.00 56.00 485,400 0
06-Mar-2023 57.00 58.00 56.00 56.00 300,500 0
03-Mar-2023 52.00 64.00 50.00 57.00 10,072,400 0
02-Mar-2023 54.00 55.00 52.00 52.00 1,366,400 0
01-Mar-2023 57.00 58.00 54.00 55.00 1,041,900 0
28-Feb-2023 58.00 59.00 57.00 57.00 149,400 0
27-Feb-2023 59.00 59.00 56.00 58.00 221,800 0
24-Feb-2023 57.00 59.00 57.00 59.00 202,500 0
23-Feb-2023 59.00 59.00 58.00 58.00 92,000 0
22-Feb-2023 58.00 60.00 58.00 59.00 286,400 0
21-Feb-2023 59.00 59.00 57.00 59.00 117,500 0
20-Feb-2023 60.00 60.00 57.00 59.00 682,200 0
17-Feb-2023 60.00 61.00 58.00 60.00 384,800 0
16-Feb-2023 62.00 62.00 60.00 60.00 84,100 0
15-Feb-2023 61.00 62.00 59.00 61.00 147,100 0
14-Feb-2023 60.00 62.00 59.00 61.00 98,300 0
13-Feb-2023 61.00 61.00 60.00 60.00 69,500 0
10-Feb-2023 61.00 61.00 60.00 61.00 103,600 0
09-Feb-2023 62.00 63.00 60.00 61.00 55,500 0
08-Feb-2023 62.00 62.00 61.00 61.00 65,800 0
07-Feb-2023 60.00 63.00 60.00 62.00 236,700 0
06-Feb-2023 61.00 62.00 60.00 61.00 261,200 0
03-Feb-2023 60.00 62.00 59.00 61.00 134,700 0
02-Feb-2023 61.00 62.00 60.00 60.00 74,700 0
01-Feb-2023 60.00 62.00 59.00 61.00 240,600 0
31-Jan-2023 60.00 62.00 60.00 61.00 29,600 0
30-Jan-2023 60.00 62.00 59.00 60.00 87,900 0
27-Jan-2023 62.00 62.00 58.00 60.00 561,300 0
26-Jan-2023 62.00 62.00 60.00 62.00 166,700 0
25-Jan-2023 62.00 63.00 61.00 62.00 108,500 0
24-Jan-2023 63.00 64.00 61.00 61.00 211,800 0
20-Jan-2023 63.00 64.00 61.00 63.00 149,500 0
19-Jan-2023 65.00 65.00 62.00 63.00 192,700 0
18-Jan-2023 63.00 65.00 62.00 64.00 279,000 0
17-Jan-2023 60.00 64.00 60.00 63.00 620,200 0
16-Jan-2023 66.00 73.00 63.00 63.00 8,295,000 0
13-Jan-2023 56.00 62.00 56.00 61.00 658,500 0
12-Jan-2023 57.00 63.00 57.00 60.00 129,800 0
11-Jan-2023 61.00 61.00 59.00 60.00 554,700 0
10-Jan-2023 65.00 67.00 61.00 61.00 525,400 0
09-Jan-2023 68.00 68.00 65.00 65.00 620,800 0
06-Jan-2023 71.00 72.00 67.00 68.00 2,609,200 0
05-Jan-2023 69.00 74.00 67.00 71.00 18,186,100 0
04-Jan-2023 69.00 72.00 66.00 68.00 4,252,100 0
03-Jan-2023 68.00 68.00 65.00 67.00 148,400 0
02-Jan-2023 69.00 69.00 63.00 67.00 120,400 0
30-Dec-2022 66.00 68.00 66.00 67.00 146,100 0