PT Bima Sakti Pertiwi Tbk (IDX:PAMG)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
Sep 2, 2026, 1:35 PM WIB
PT Bima Sakti Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 2,590,200 |
| Aug 31, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 4,074,300 |
| Aug 28, 2026 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | 1.82% | 19,946,800 |
| Aug 27, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 9,966,100 |
| Aug 26, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 6,941,900 |
| Aug 24, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,665,100 |
| Aug 21, 2026 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | - | 30,886,400 |
| Aug 20, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 4,614,700 |
| Aug 19, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 8,112,200 |
| Aug 18, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,614,400 |
| Aug 14, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 6,712,100 |
| Aug 13, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 5,822,700 |
| Aug 12, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 28,346,100 |
| Aug 11, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 29,925,800 |
| Aug 10, 2026 | 56.00 | 64.00 | 56.00 | 59.00 | 59.00 | 5.36% | 120,448,000 |
| Aug 7, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 3,702,300 |
| Aug 6, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 4,844,600 |
| Aug 5, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 4,310,100 |
| Aug 4, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 7,024,300 |
| Aug 3, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 11,658,300 |
| Jul 31, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | - | 13,609,300 |
| Jul 30, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 12,675,900 |
| Jul 29, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 22,795,800 |
| Jul 28, 2026 | 70.00 | 70.00 | 59.00 | 59.00 | 59.00 | -6.35% | 124,016,600 |
| Jul 27, 2026 | 55.00 | 68.00 | 54.00 | 63.00 | 63.00 | 14.55% | 254,164,600 |
| Jul 24, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 9,359,700 |
| Jul 23, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 22,011,700 |
| Jul 22, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 36,258,100 |
| Jul 21, 2026 | 60.00 | 61.00 | 56.00 | 57.00 | 57.00 | -9.52% | 58,389,000 |
| Jul 20, 2026 | 51.00 | 66.00 | 51.00 | 63.00 | 63.00 | 23.53% | 367,373,500 |
| Jul 17, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 2,124,000 |
| Jul 16, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 2,572,100 |
| Jul 15, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 1,119,600 |
| Jul 14, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 1,419,600 |
| Jul 13, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 3,343,700 |
| Jul 10, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,265,100 |
| Jul 9, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 3,509,100 |
| Jul 8, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 13,131,400 |
| Jul 7, 2026 | 51.00 | 56.00 | 51.00 | 53.00 | 53.00 | 3.92% | 34,533,100 |
| Jul 6, 2026 | 50.00 | 55.00 | 50.00 | 51.00 | 51.00 | - | 14,605,700 |
| Jul 3, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,521,300 |
| Jul 2, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 1,954,000 |
| Jul 1, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,944,500 |
| Jun 30, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,394,400 |
| Jun 29, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 3,697,600 |
| Jun 26, 2026 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1.96% | 14,098,400 |
| Jun 25, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 7,531,500 |
| Jun 24, 2026 | 51.00 | 57.00 | 51.00 | 51.00 | 51.00 | - | 38,588,000 |
| Jun 23, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 8,345,700 |
| Jun 22, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 4,217,600 |