PT Bima Sakti Pertiwi Tbk (IDX:PAMG)
Indonesia · Delayed Price · Currency is IDR 54.00
-3.00 (-5.26%)
Apr 2, 2026, 4:11 PM WIB
PT Bima Sakti Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 3,162,200 |
| Apr 1, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,355,400 |
| Mar 31, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 735,600 |
| Mar 30, 2026 | 57.00 | 60.00 | 55.00 | 58.00 | 58.00 | 1.75% | 6,429,400 |
| Mar 27, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 1,399,100 |
| Mar 26, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,186,800 |
| Mar 25, 2026 | 53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 7.55% | 1,338,200 |
| Mar 17, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 1,410,900 |
| Mar 16, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 2,910,300 |
| Mar 13, 2026 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,551,900 |
| Mar 12, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 3,803,200 |
| Mar 11, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 2,582,600 |
| Mar 10, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 2,080,000 |
| Mar 9, 2026 | 55.00 | 56.00 | 50.00 | 52.00 | 52.00 | -8.77% | 6,188,900 |
| Mar 6, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,826,400 |
| Mar 5, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 4,372,300 |
| Mar 4, 2026 | 63.00 | 63.00 | 55.00 | 57.00 | 57.00 | -8.06% | 20,967,400 |
| Mar 3, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 9,507,300 |
| Mar 2, 2026 | 61.00 | 66.00 | 61.00 | 63.00 | 63.00 | -8.70% | 17,194,900 |
| 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 |