PT Bima Sakti Pertiwi Tbk (IDX:PAMG)
Indonesia · Delayed Price · Currency is IDR 50.00
+3.00 (6.38%)
Oct 9, 2026, 4:12 PM WIB
PT Bima Sakti Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 47.00 | 53.00 | 46.00 | 50.00 | 50.00 | 6.38% | 37,172,400 |
| Oct 8, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 2,137,200 |
| Oct 7, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 2,310,000 |
| Oct 6, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 2,067,000 |
| Oct 5, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 3,248,400 |
| Oct 2, 2026 | 45.00 | 49.00 | 44.00 | 46.00 | 46.00 | 2.22% | 9,226,800 |
| Oct 1, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 4,370,800 |
| Sep 30, 2026 | 43.00 | 50.00 | 43.00 | 46.00 | 46.00 | 6.98% | 20,404,800 |
| Sep 29, 2026 | 42.00 | 45.00 | 38.00 | 43.00 | 43.00 | -2.27% | 11,396,400 |
| Sep 28, 2026 | 43.00 | 49.00 | 43.00 | 44.00 | 44.00 | -12.00% | 46,718,100 |
| Sep 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 17,020,400 |
| Sep 24, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 30,577,400 |
| Sep 23, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | -3.70% | 60,438,400 |
| Sep 22, 2026 | 52.00 | 68.00 | 51.00 | 54.00 | 54.00 | 1.89% | 285,746,800 |
| Sep 21, 2026 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | - | 13,748,300 |
| Sep 18, 2026 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 13,289,600 |
| Sep 17, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,692,200 |
| Sep 16, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 2,415,500 |
| Sep 15, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,191,200 |
| Sep 14, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 5,285,000 |
| Sep 11, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 6,259,900 |
| Sep 10, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 18,258,400 |
| Sep 9, 2026 | 56.00 | 64.00 | 56.00 | 58.00 | 58.00 | 3.57% | 129,539,900 |
| Sep 8, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,689,900 |
| Sep 7, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,966,900 |
| Sep 4, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 13,401,500 |
| Sep 3, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 5,095,200 |
| Sep 2, 2026 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | -1.79% | 39,574,300 |
| 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 |