Price History - BIMA

Kembali ke Company
Ticker: BIMA
Company: Primarindo Asia Infrastructure Tbk
Date Open High Low Close Volume Value
08-Nov-2023 132.00 137.00 131.00 134.00 2,002,600 0
07-Nov-2023 130.00 133.00 130.00 131.00 424,100 0
06-Nov-2023 127.00 132.00 126.00 130.00 958,800 0
03-Nov-2023 133.00 135.00 127.00 127.00 1,158,900 0
02-Nov-2023 135.00 137.00 132.00 133.00 590,900 0
01-Nov-2023 135.00 138.00 127.00 135.00 1,007,900 0
31-Oct-2023 140.00 141.00 135.00 135.00 1,601,800 0
30-Oct-2023 135.00 146.00 135.00 140.00 2,274,300 0
27-Oct-2023 138.00 140.00 134.00 135.00 828,500 0
26-Oct-2023 136.00 164.00 136.00 138.00 25,523,200 0
25-Oct-2023 147.00 147.00 135.00 136.00 1,260,400 0
24-Oct-2023 150.00 150.00 138.00 138.00 1,409,600 0
23-Oct-2023 165.00 165.00 139.00 141.00 4,138,000 0
20-Oct-2023 159.00 159.00 134.00 150.00 6,719,900 0
19-Oct-2023 137.00 162.00 137.00 149.00 8,026,300 0
18-Oct-2023 122.00 162.00 122.00 145.00 25,936,000 0
17-Oct-2023 137.00 137.00 126.00 130.00 1,431,100 0
16-Oct-2023 118.00 139.00 118.00 130.00 5,417,300 0
13-Oct-2023 135.00 151.00 115.00 124.00 27,332,100 0
12-Oct-2023 88.00 124.00 88.00 124.00 15,871,300 0
11-Oct-2023 107.00 107.00 90.00 92.00 1,628,300 0
10-Oct-2023 82.00 107.00 82.00 98.00 15,606,300 0
09-Oct-2023 81.00 88.00 81.00 87.00 569,600 0
06-Oct-2023 81.00 88.00 80.00 85.00 528,200 0
05-Oct-2023 84.00 100.00 82.00 85.00 3,068,700 0
04-Oct-2023 86.00 86.00 80.00 83.00 40,900 0
03-Oct-2023 84.00 84.00 80.00 80.00 34,700 0
02-Oct-2023 85.00 85.00 80.00 85.00 172,400 0
29-Sep-2023 89.00 89.00 80.00 85.00 32,900 0
27-Sep-2023 89.00 89.00 80.00 84.00 45,500 0
26-Sep-2023 90.00 90.00 79.00 83.00 64,700 0
25-Sep-2023 93.00 93.00 81.00 84.00 61,100 0
22-Sep-2023 90.00 90.00 79.00 86.00 162,800 0
21-Sep-2023 89.00 89.00 81.00 85.00 26,700 0
20-Sep-2023 82.00 85.00 80.00 83.00 11,200 0
19-Sep-2023 82.00 84.00 80.00 84.00 10,100 0
18-Sep-2023 89.00 89.00 80.00 82.00 23,300 0
15-Sep-2023 90.00 90.00 81.00 82.00 36,100 0
14-Sep-2023 83.00 85.00 81.00 84.00 37,400 0
13-Sep-2023 93.00 93.00 78.00 85.00 3,900 0
12-Sep-2023 90.00 90.00 83.00 86.00 49,100 0
11-Sep-2023 90.00 90.00 81.00 85.00 47,700 0
08-Sep-2023 89.00 89.00 81.00 83.00 41,100 0
07-Sep-2023 84.00 85.00 81.00 81.00 80,900 0
06-Sep-2023 94.00 94.00 83.00 83.00 210,300 0
05-Sep-2023 91.00 91.00 83.00 86.00 196,800 0
04-Sep-2023 83.00 83.00 79.00 83.00 56,800 0
01-Sep-2023 91.00 91.00 81.00 83.00 71,200 0
31-Aug-2023 92.00 92.00 82.00 84.00 21,400 0
30-Aug-2023 94.00 94.00 84.00 84.00 46,100 0
29-Aug-2023 93.00 93.00 84.00 86.00 18,100 0
28-Aug-2023 94.00 94.00 84.00 85.00 279,100 0
25-Aug-2023 95.00 95.00 83.00 87.00 365,100 0
24-Aug-2023 93.00 93.00 81.00 87.00 175,600 0
23-Aug-2023 91.00 91.00 84.00 87.00 167,400 0
22-Aug-2023 97.00 97.00 81.00 83.00 204,700 0
21-Aug-2023 96.00 96.00 83.00 89.00 391,400 0
18-Aug-2023 93.00 93.00 83.00 88.00 349,200 0
16-Aug-2023 91.00 91.00 81.00 85.00 220,300 0
15-Aug-2023 83.00 84.00 82.00 83.00 127,200 0
14-Aug-2023 91.00 91.00 81.00 82.00 163,100 0
11-Aug-2023 83.00 83.00 76.00 83.00 624,600 0
10-Aug-2023 75.00 80.00 74.00 76.00 113,300 0
09-Aug-2023 82.00 82.00 73.00 74.00 80,100 0
08-Aug-2023 75.00 75.00 74.00 75.00 351,600 0
07-Aug-2023 75.00 75.00 73.00 75.00 364,100 0
04-Aug-2023 73.00 77.00 73.00 75.00 321,800 0
03-Aug-2023 79.00 79.00 75.00 76.00 44,600 0
02-Aug-2023 87.00 87.00 75.00 76.00 2,110,100 0
01-Aug-2023 88.00 88.00 78.00 81.00 503,100 0
31-Jul-2023 85.00 85.00 81.00 81.00 226,100 0
28-Jul-2023 89.00 89.00 82.00 84.00 12,200 0
27-Jul-2023 92.00 92.00 82.00 84.00 98,800 0
26-Jul-2023 85.00 87.00 82.00 85.00 266,700 0
25-Jul-2023 87.00 87.00 83.00 83.00 82,200 0
24-Jul-2023 87.00 90.00 85.00 85.00 189,500 0
21-Jul-2023 94.00 94.00 85.00 87.00 282,300 0
20-Jul-2023 93.00 93.00 83.00 87.00 112,400 0
18-Jul-2023 96.00 96.00 84.00 85.00 80,300 0
17-Jul-2023 97.00 97.00 87.00 88.00 148,300 0
14-Jul-2023 99.00 99.00 87.00 89.00 445,200 0
13-Jul-2023 85.00 92.00 85.00 90.00 17,320,200 0
12-Jul-2023 88.00 88.00 82.00 86.00 6,599,400 0
11-Jul-2023 88.00 91.00 83.00 88.00 9,249,300 0
10-Jul-2023 83.00 92.00 82.00 87.00 6,901,700 0
07-Jul-2023 83.00 84.00 81.00 84.00 42,500 0
06-Jul-2023 81.00 87.00 80.00 82.00 457,700 0
05-Jul-2023 81.00 83.00 81.00 81.00 35,900 0
04-Jul-2023 81.00 85.00 80.00 83.00 122,300 0
03-Jul-2023 91.00 91.00 77.00 84.00 1,494,100 0
27-Jun-2023 92.00 92.00 81.00 84.00 65,900 0
26-Jun-2023 93.00 93.00 81.00 85.00 37,000 0
23-Jun-2023 96.00 96.00 82.00 86.00 99,400 0
22-Jun-2023 94.00 94.00 80.00 89.00 166,500 0
21-Jun-2023 91.00 91.00 83.00 86.00 9,700 0
20-Jun-2023 92.00 92.00 84.00 84.00 46,200 0
19-Jun-2023 93.00 93.00 82.00 85.00 123,200 0
16-Jun-2023 97.00 97.00 84.00 85.00 288,300 0
15-Jun-2023 81.00 89.00 79.00 89.00 2,506,600 0
14-Jun-2023 90.00 90.00 77.00 81.00 188,500 0