PT Bima Sakti Pertiwi Tbk (IDX:PAMG)
Indonesia · Delayed Price · Currency is IDR 80.00
+1.00 (1.27%)
Aug 21, 2025, 4:13 PM WIB
PT Bima Sakti Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 19,196,000 |
| Aug 19, 2025 | 79.00 | 83.00 | 77.00 | 79.00 | 79.00 | 1.28% | 59,761,600 |
| Aug 15, 2025 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 19,936,800 |
| Aug 14, 2025 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 49,745,500 |
| Aug 13, 2025 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 20,865,300 |
| Aug 12, 2025 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -2.50% | 22,487,200 |
| Aug 11, 2025 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 22,268,400 |
| Aug 8, 2025 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | -1.23% | 41,130,300 |
| Aug 7, 2025 | 82.00 | 86.00 | 79.00 | 81.00 | 81.00 | - | 88,982,400 |
| Aug 6, 2025 | 80.00 | 84.00 | 78.00 | 81.00 | 81.00 | 1.25% | 64,087,900 |
| Aug 5, 2025 | 87.00 | 89.00 | 79.00 | 80.00 | 80.00 | -8.05% | 131,868,300 |
| Aug 4, 2025 | 77.00 | 92.00 | 77.00 | 87.00 | 87.00 | 19.18% | 533,385,800 |
| Aug 1, 2025 | 71.00 | 73.00 | 68.00 | 73.00 | 73.00 | 2.82% | 26,387,500 |
| Jul 31, 2025 | 74.00 | 76.00 | 71.00 | 71.00 | 71.00 | -4.05% | 36,713,600 |
| Jul 30, 2025 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 33,241,200 |
| Jul 29, 2025 | 78.00 | 79.00 | 74.00 | 76.00 | 76.00 | -1.30% | 49,973,100 |
| Jul 28, 2025 | 76.00 | 82.00 | 73.00 | 77.00 | 77.00 | 2.67% | 183,254,600 |
| Jul 25, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 22,987,000 |
| Jul 24, 2025 | 84.00 | 85.00 | 75.00 | 78.00 | 78.00 | -7.14% | 116,026,600 |
| Jul 23, 2025 | 96.00 | 117.00 | 82.00 | 84.00 | 84.00 | -12.50% | 1,717,320,900 |
| Jul 22, 2025 | 97.00 | 102.00 | 93.00 | 96.00 | 96.00 | - | 341,247,900 |
| Jul 21, 2025 | 93.00 | 108.00 | 91.00 | 96.00 | 96.00 | 4.35% | 614,927,800 |
| Jul 18, 2025 | 93.00 | 98.00 | 92.00 | 92.00 | 92.00 | -1.08% | 240,578,100 |
| Jul 17, 2025 | 91.00 | 99.00 | 91.00 | 93.00 | 93.00 | 2.20% | 517,259,600 |
| Jul 16, 2025 | 94.00 | 109.00 | 91.00 | 91.00 | 91.00 | -1.09% | 507,328,000 |
| Jul 15, 2025 | 83.00 | 105.00 | 80.00 | 92.00 | 92.00 | 15.00% | 445,700,400 |
| Jul 14, 2025 | 72.00 | 86.00 | 71.00 | 80.00 | 80.00 | 11.11% | 149,524,200 |
| Jul 11, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 6,652,600 |
| Jul 10, 2025 | 75.00 | 82.00 | 72.00 | 74.00 | 74.00 | -1.33% | 81,504,300 |
| Jul 9, 2025 | 67.00 | 80.00 | 67.00 | 75.00 | 75.00 | 11.94% | 53,615,700 |
| Jul 8, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 1,211,100 |
| Jul 7, 2025 | 68.00 | 71.00 | 66.00 | 69.00 | 69.00 | 1.47% | 4,932,500 |
| Jul 4, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 1,766,100 |
| Jul 3, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 1,593,800 |
| Jul 2, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 2,691,600 |
| Jul 1, 2025 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,775,500 |
| Jun 30, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 3,380,700 |
| Jun 26, 2025 | 68.00 | 73.00 | 68.00 | 73.00 | 73.00 | 7.35% | 10,564,900 |
| Jun 25, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 2,433,400 |
| Jun 24, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 991,900 |
| Jun 23, 2025 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 3,072,700 |
| Jun 20, 2025 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -2.74% | 5,082,100 |
| Jun 19, 2025 | 75.00 | 76.00 | 71.00 | 73.00 | 73.00 | -2.67% | 8,213,600 |
| Jun 18, 2025 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 4,224,900 |
| Jun 17, 2025 | 78.00 | 85.00 | 76.00 | 78.00 | 78.00 | - | 20,978,700 |
| Jun 16, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 3,846,800 |
| Jun 13, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 2,716,900 |
| Jun 12, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 1,808,000 |
| Jun 11, 2025 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 2,880,000 |
| Jun 10, 2025 | 79.00 | 83.00 | 78.00 | 83.00 | 83.00 | 5.06% | 5,240,300 |