PT Bima Sakti Pertiwi Tbk (IDX:PAMG)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Jul 3, 2026, 2:40 PM WIB
PT Bima Sakti Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | - | - | 4,315,900 |
| 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 | - | 38,587,800 |
| 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 |
| Jun 19, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,182,500 |
| Jun 18, 2026 | 57.00 | 57.00 | 52.00 | 53.00 | 53.00 | -7.02% | 38,149,700 |
| Jun 17, 2026 | 52.00 | 66.00 | 50.00 | 57.00 | 57.00 | 9.62% | 149,654,000 |
| Jun 15, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 2,696,900 |
| Jun 12, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 6,881,100 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,782,000 |
| Jun 10, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,888,500 |
| Jun 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,440,200 |
| Jun 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,517,600 |
| Jun 5, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,173,000 |
| Jun 4, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 8,439,800 |
| Jun 3, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -5.45% | 3,545,100 |
| Jun 2, 2026 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 5.77% | 1,685,300 |
| May 29, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 2,049,800 |
| May 26, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,424,800 |
| May 25, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 2,953,700 |
| May 22, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 2,153,800 |
| May 21, 2026 | 57.00 | 59.00 | 54.00 | 54.00 | 54.00 | -6.90% | 4,676,300 |
| May 20, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 2,143,700 |
| May 19, 2026 | 60.00 | 61.00 | 56.00 | 57.00 | 57.00 | -5.00% | 4,935,700 |
| May 18, 2026 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | - | 2,754,500 |
| May 13, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 2,915,000 |
| May 12, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 3,609,900 |
| May 11, 2026 | 60.00 | 66.00 | 57.00 | 60.00 | 60.00 | - | 43,511,400 |
| May 8, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 2,590,000 |
| May 7, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 3,598,800 |
| May 6, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -1.61% | 6,111,200 |
| May 5, 2026 | 62.00 | 66.00 | 60.00 | 62.00 | 62.00 | - | 10,337,500 |
| May 4, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 3,656,100 |
| Apr 30, 2026 | 66.00 | 66.00 | 61.00 | 64.00 | 64.00 | -1.54% | 10,808,400 |
| Apr 29, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 13,371,000 |
| Apr 28, 2026 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | 10.17% | 19,917,800 |
| Apr 27, 2026 | 61.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,792,800 |
| Apr 24, 2026 | 66.00 | 66.00 | 59.00 | 60.00 | 60.00 | -9.09% | 17,788,700 |
| Apr 23, 2026 | 65.00 | 71.00 | 65.00 | 66.00 | 66.00 | - | 81,856,000 |
| Apr 22, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 7,110,100 |
| Apr 21, 2026 | 63.00 | 67.00 | 61.00 | 65.00 | 65.00 | 3.17% | 12,002,600 |
| Apr 20, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 1,908,300 |
| Apr 17, 2026 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 3,915,800 |
| Apr 16, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 6,206,500 |