Price History - BIMA

Kembali ke Company
Ticker: BIMA
Company: Primarindo Asia Infrastructure Tbk
Date Open High Low Close Volume Value
13-Jun-2023 88.00 88.00 78.00 82.00 59,000 0
12-Jun-2023 91.00 91.00 78.00 80.00 119,300 0
09-Jun-2023 92.00 92.00 83.00 84.00 685,500 0
08-Jun-2023 75.00 84.00 74.00 84.00 12,815,900 0
07-Jun-2023 83.00 83.00 71.00 77.00 142,200 0
06-Jun-2023 83.00 83.00 71.00 76.00 53,700 0
05-Jun-2023 81.00 81.00 71.00 76.00 129,300 0
31-May-2023 83.00 83.00 71.00 74.00 356,700 0
30-May-2023 82.00 82.00 72.00 76.00 213,000 0
29-May-2023 73.00 75.00 72.00 75.00 127,800 0
26-May-2023 80.00 80.00 71.00 74.00 42,000 0
25-May-2023 78.00 78.00 72.00 73.00 36,500 0
24-May-2023 81.00 81.00 71.00 73.00 21,500 0
23-May-2023 76.00 76.00 72.00 74.00 146,400 0
22-May-2023 75.00 75.00 72.00 75.00 39,000 0
19-May-2023 75.00 76.00 71.00 75.00 37,300 0
17-May-2023 83.00 83.00 72.00 75.00 68,200 0
16-May-2023 83.00 83.00 72.00 76.00 28,400 0
15-May-2023 82.00 82.00 70.00 76.00 357,600 0
12-May-2023 80.00 80.00 73.00 75.00 49,200 0
11-May-2023 81.00 81.00 72.00 74.00 183,300 0
10-May-2023 79.00 79.00 70.00 74.00 156,000 0
09-May-2023 72.00 75.00 68.00 72.00 431,700 0
08-May-2023 69.00 71.00 67.00 70.00 91,200 0
05-May-2023 75.00 75.00 69.00 69.00 206,200 0
04-May-2023 75.00 75.00 69.00 69.00 86,500 0
03-May-2023 74.00 74.00 66.00 69.00 53,700 0
02-May-2023 75.00 75.00 67.00 68.00 323,000 0
28-Apr-2023 75.00 75.00 67.00 69.00 16,500 0
27-Apr-2023 74.00 74.00 68.00 69.00 47,700 0
26-Apr-2023 74.00 74.00 68.00 68.00 798,200 0
18-Apr-2023 73.00 77.00 70.00 73.00 108,300 0
17-Apr-2023 72.00 79.00 70.00 75.00 423,400 0
14-Apr-2023 74.00 74.00 64.00 74.00 5,236,300 0
13-Apr-2023 74.00 74.00 64.00 68.00 64,900 0
12-Apr-2023 71.00 71.00 67.00 68.00 204,200 0
11-Apr-2023 77.00 77.00 70.00 71.00 92,200 0
10-Apr-2023 69.00 71.00 69.00 70.00 728,400 0
06-Apr-2023 74.00 74.00 67.00 69.00 257,600 0
05-Apr-2023 74.00 74.00 66.00 68.00 50,600 0
04-Apr-2023 70.00 70.00 66.00 68.00 94,200 0
03-Apr-2023 70.00 70.00 66.00 69.00 49,300 0
31-Mar-2023 73.00 73.00 65.00 70.00 628,400 0
30-Mar-2023 73.00 73.00 63.00 67.00 72,400 0
29-Mar-2023 74.00 74.00 66.00 67.00 24,200 0
28-Mar-2023 72.00 72.00 65.00 68.00 271,700 0
27-Mar-2023 69.00 69.00 63.00 66.00 82,500 0
24-Mar-2023 65.00 65.00 57.00 63.00 440,400 0
21-Mar-2023 66.00 66.00 56.00 60.00 242,900 0
20-Mar-2023 69.00 69.00 59.00 60.00 472,100 0
17-Mar-2023 73.00 73.00 63.00 63.00 211,200 0
16-Mar-2023 71.00 75.00 67.00 67.00 159,500 0
15-Mar-2023 71.00 79.00 69.00 71.00 272,400 0
14-Mar-2023 75.00 78.00 74.00 74.00 250,200 0
13-Mar-2023 80.00 80.00 76.00 79.00 368,400 0
10-Mar-2023 87.00 88.00 81.00 81.00 414,700 0
09-Mar-2023 88.00 88.00 82.00 87.00 110,500 0
08-Mar-2023 90.00 90.00 85.00 88.00 131,800 0
07-Mar-2023 89.00 91.00 87.00 90.00 136,900 0
06-Mar-2023 96.00 96.00 88.00 90.00 159,800 0
03-Mar-2023 99.00 99.00 86.00 89.00 144,200 0
02-Mar-2023 93.00 93.00 88.00 90.00 374,500 0
01-Mar-2023 94.00 94.00 89.00 91.00 31,200 0
28-Feb-2023 95.00 95.00 89.00 91.00 213,300 0
27-Feb-2023 92.00 93.00 90.00 91.00 158,600 0
24-Feb-2023 94.00 94.00 91.00 92.00 87,600 0
23-Feb-2023 94.00 94.00 91.00 92.00 99,000 0
22-Feb-2023 96.00 96.00 90.00 92.00 79,300 0
21-Feb-2023 97.00 97.00 91.00 93.00 192,000 0
20-Feb-2023 91.00 95.00 90.00 94.00 477,900 0
17-Feb-2023 96.00 96.00 91.00 91.00 62,900 0
16-Feb-2023 90.00 96.00 90.00 93.00 1,169,100 0
15-Feb-2023 91.00 92.00 89.00 92.00 153,600 0
14-Feb-2023 89.00 92.00 89.00 91.00 131,200 0
13-Feb-2023 91.00 91.00 89.00 91.00 149,600 0
10-Feb-2023 96.00 96.00 90.00 92.00 202,500 0
09-Feb-2023 96.00 96.00 91.00 91.00 569,200 0
08-Feb-2023 92.00 92.00 90.00 92.00 197,900 0
07-Feb-2023 93.00 93.00 91.00 92.00 62,400 0
06-Feb-2023 97.00 97.00 90.00 91.00 177,100 0
03-Feb-2023 95.00 95.00 90.00 92.00 72,600 0
02-Feb-2023 91.00 93.00 89.00 91.00 500,200 0
01-Feb-2023 93.00 94.00 90.00 91.00 149,600 0
31-Jan-2023 99.00 99.00 90.00 93.00 102,600 0
30-Jan-2023 98.00 98.00 90.00 92.00 220,600 0
27-Jan-2023 99.00 99.00 91.00 91.00 223,900 0
26-Jan-2023 96.00 96.00 91.00 93.00 126,200 0
25-Jan-2023 95.00 95.00 90.00 91.00 155,600 0
24-Jan-2023 99.00 99.00 91.00 92.00 596,400 0
20-Jan-2023 96.00 96.00 91.00 93.00 288,900 0
19-Jan-2023 95.00 95.00 92.00 94.00 166,300 0
18-Jan-2023 99.00 99.00 93.00 93.00 115,500 0
17-Jan-2023 95.00 96.00 92.00 95.00 436,200 0
16-Jan-2023 91.00 95.00 90.00 94.00 525,600 0
13-Jan-2023 99.00 99.00 90.00 91.00 682,000 0
12-Jan-2023 95.00 96.00 90.00 90.00 1,258,700 0
11-Jan-2023 108.00 108.00 95.00 96.00 564,100 0
10-Jan-2023 107.00 107.00 101.00 102.00 454,700 0
09-Jan-2023 113.00 113.00 106.00 108.00 293,300 0
06-Jan-2023 119.00 119.00 107.00 113.00 365,100 0