PT Bima Sakti Pertiwi Tbk (IDX:PAMG)
Indonesia · Delayed Price · Currency is IDR 69.00
-1.00 (-1.43%)
At close: Feb 27, 2026
PT Bima Sakti Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.00 | 72.00 | 66.00 | 69.00 | 69.00 | -1.43% | 11,906,400 |
| Feb 26, 2026 | 65.00 | 74.00 | 64.00 | 70.00 | 70.00 | 6.06% | 78,464,700 |
| Feb 25, 2026 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 3.13% | 6,721,900 |
| Feb 24, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 11,671,100 |
| Feb 23, 2026 | 64.00 | 69.00 | 63.00 | 67.00 | 67.00 | 3.08% | 11,420,200 |
| Feb 20, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 4,233,900 |
| Feb 19, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 6,110,100 |
| Feb 18, 2026 | 64.00 | 71.00 | 63.00 | 68.00 | 68.00 | 7.94% | 37,699,900 |
| Feb 13, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,830,600 |
| Feb 12, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,064,700 |
| Feb 11, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 6,656,800 |
| Feb 10, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 2,645,100 |
| Feb 9, 2026 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 4,954,200 |
| Feb 6, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -6.25% | 6,465,600 |
| Feb 5, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,826,800 |
| Feb 4, 2026 | 61.00 | 65.00 | 61.00 | 64.00 | 64.00 | 4.92% | 6,795,800 |
| Feb 3, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 3.39% | 8,961,100 |
| Feb 2, 2026 | 65.00 | 66.00 | 57.00 | 59.00 | 59.00 | -9.23% | 14,301,100 |
| Jan 30, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.17% | 10,066,600 |
| Jan 29, 2026 | 67.00 | 67.00 | 59.00 | 63.00 | 63.00 | -8.70% | 24,665,100 |
| Jan 28, 2026 | 74.00 | 74.00 | 64.00 | 69.00 | 69.00 | -8.00% | 50,225,900 |
| Jan 27, 2026 | 75.00 | 77.00 | 72.00 | 75.00 | 75.00 | - | 30,738,200 |
| Jan 26, 2026 | 78.00 | 81.00 | 74.00 | 75.00 | 75.00 | -5.06% | 63,917,800 |
| Jan 23, 2026 | 74.00 | 83.00 | 73.00 | 79.00 | 79.00 | 6.76% | 177,862,900 |
| Jan 22, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 14,532,200 |
| Jan 21, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 11,625,900 |
| Jan 20, 2026 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 24,192,600 |
| Jan 19, 2026 | 74.00 | 78.00 | 72.00 | 76.00 | 76.00 | 2.70% | 45,558,300 |
| Jan 15, 2026 | 73.00 | 77.00 | 72.00 | 74.00 | 74.00 | 1.37% | 49,646,800 |
| Jan 14, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 8,956,000 |
| Jan 13, 2026 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | 1.39% | 18,577,300 |
| Jan 12, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 24,447,800 |
| Jan 9, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 18,381,100 |
| Jan 8, 2026 | 73.00 | 78.00 | 72.00 | 74.00 | 74.00 | 1.37% | 73,991,300 |
| Jan 7, 2026 | 72.00 | 76.00 | 72.00 | 73.00 | 73.00 | 2.82% | 44,976,400 |
| Jan 6, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 21,441,000 |
| Jan 5, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 26,608,800 |
| Jan 2, 2026 | 69.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2.90% | 22,958,200 |
| Dec 30, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 34,574,400 |
| Dec 29, 2025 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 28,035,600 |
| Dec 24, 2025 | 74.00 | 75.00 | 68.00 | 69.00 | 69.00 | -6.76% | 52,568,900 |
| Dec 23, 2025 | 93.00 | 101.00 | 74.00 | 74.00 | 74.00 | -13.95% | 850,566,500 |
| Dec 22, 2025 | 80.00 | 86.00 | 72.00 | 86.00 | 86.00 | 30.30% | 459,143,000 |
| Dec 19, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 4,469,400 |
| Dec 18, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 3,049,800 |
| Dec 17, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 9,006,100 |
| Dec 16, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 2,264,600 |
| Dec 15, 2025 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 1.52% | 4,057,400 |
| Dec 12, 2025 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 13,052,200 |
| Dec 11, 2025 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 7,813,400 |