PT. Primarindo Asia Infrastructure, Tbk. (IDX:BIMA)
Indonesia · Delayed Price · Currency is IDR 82.00
+1.00 (1.23%)
At close: Nov 18, 2025
IDX:BIMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 50,700 |
| Nov 17, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 86,800 |
| Nov 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 82,400 |
| Nov 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 106,800 |
| Nov 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 184,100 |
| Nov 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 29,900 |
| Nov 10, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 18,500 |
| Nov 7, 2025 | 78.00 | 78.00 | 73.00 | 75.00 | 75.00 | -3.85% | 76,700 |
| Nov 6, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 201,000 |
| Nov 5, 2025 | 75.00 | 78.00 | 71.00 | 78.00 | 78.00 | 4.00% | 115,600 |
| Nov 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.63% | 34,700 |
| Nov 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 23,800 |
| Oct 31, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 10,600 |
| Oct 30, 2025 | 74.00 | 74.00 | 67.00 | 72.00 | 72.00 | -2.70% | 137,900 |
| Oct 29, 2025 | 70.00 | 75.00 | 70.00 | 74.00 | 74.00 | -1.33% | 75,100 |
| Oct 28, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 7.14% | 82,900 |
| Oct 27, 2025 | 81.00 | 81.00 | 70.00 | 70.00 | 70.00 | -7.89% | 177,900 |
| Oct 24, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 8.57% | 155,600 |
| Oct 23, 2025 | 69.00 | 70.00 | 60.00 | 70.00 | 70.00 | 9.38% | 169,100 |
| Oct 22, 2025 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -7.25% | 137,400 |
| Oct 21, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.82% | 32,200 |
| Oct 20, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 23,200 |
| Oct 17, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -2.70% | 2,100 |
| Oct 16, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -3.90% | 46,400 |
| Oct 15, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1.32% | 47,100 |
| Oct 14, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -5.00% | 159,900 |
| Oct 13, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | -1.23% | 59,000 |
| Oct 10, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 28,900 |
| Oct 9, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 6.76% | 43,900 |
| Oct 8, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 335,300 |
| Oct 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 47,300 |
| Oct 6, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 90,800 |
| Oct 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -10.00% | 477,700 |
| Oct 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 96,400 |
| Oct 1, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 53,400 |
| Sep 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 159,700 |
| Sep 29, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 3.57% | 694,000 |
| Sep 26, 2025 | 88.00 | 88.00 | 80.00 | 84.00 | 84.00 | 5.00% | 1,379,900 |
| Sep 25, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | -4.76% | 221,900 |
| Sep 24, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 2.44% | 269,900 |
| Sep 23, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 220,000 |
| Sep 22, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 261,300 |
| Sep 19, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -5.75% | 139,400 |
| Sep 18, 2025 | 87.00 | 87.00 | 80.00 | 87.00 | 87.00 | - | 110,200 |
| Sep 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 98,200 |
| Sep 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 659,100 |
| Sep 15, 2025 | 86.00 | 86.00 | 80.00 | 85.00 | 85.00 | 7.59% | 548,500 |
| Sep 12, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 184,400 |
| Sep 11, 2025 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 10.00% | 84,300 |
| Sep 10, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 36,200 |