PT Bima Sakti Pertiwi Tbk(ID:PAMG)
Rp40.000.00 (0.00%)
ID:PAMG
PT Bima Sakti Pertiwi Tbk historical prices
Rp40.00
At close:0.00 (0.00%)
PT Bima Sakti Pertiwi Tbk (PAMG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.00% | 639,700 | 0.04 |
| Nov 10, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | +5.26% | 1,483,000 | 0.09 |
| Nov 09, 2026 | 39.00 | 43.00 | 37.00 | 39.00 | 39.00 | +2.63% | 4,943,900 | 0.31 |
| Nov 06, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 875,100 | 0.05 |
| Nov 05, 2026 | 38.00 | 41.00 | 37.00 | 40.00 | 40.00 | +5.26% | 497,700 | 0.03 |
| Nov 04, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,468,400 | 0.08 |
| Nov 03, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 806,600 | 0.04 |
| Nov 02, 2026 | 43.00 | 43.00 | 40.00 | 43.00 | 43.00 | 0.00% | 1,075,800 | 0.06 |
| Oct 30, 2026 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 860,900 | 0.05 |
| Oct 29, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | 0.00% | 228,500 | 0.01 |
| Oct 28, 2026 | 46.00 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 901,100 | 0.05 |
| Oct 27, 2026 | 46.00 | 48.00 | 44.00 | 45.00 | 45.00 | -4.26% | 2,464,200 | 0.13 |
| Oct 26, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 0.00% | 3,522,100 | 0.18 |
| Oct 23, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | +2.17% | 1,861,000 | 0.09 |
| Oct 22, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 5,086,400 | 0.20 |
| Oct 21, 2026 | 46.00 | 49.00 | 42.00 | 48.00 | 48.00 | +9.09% | 5,085,500 | 0.20 |
| Oct 20, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | +7.32% | 2,226,900 | 0.09 |
| Oct 19, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 6,902,600 | 0.26 |
| Oct 16, 2026 | 48.00 | 48.00 | 42.00 | 42.00 | 42.00 | -14.29% | 8,439,000 | 0.31 |
| Oct 15, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2,148,500 | 0.07 |
| Oct 14, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 4,260,400 | 0.13 |
| Oct 13, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 0.00% | 4,130,100 | 0.13 |
| Oct 12, 2026 | 50.00 | 55.00 | 49.00 | 51.00 | 51.00 | +2.00% | 26,575,200 | 0.82 |
| Oct 09, 2026 | 47.00 | 53.00 | 46.00 | 50.00 | 50.00 | +6.38% | 37,167,600 | 1.17 |
| Oct 08, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 2,181,100 | 0.07 |
| Oct 07, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 0.00% | 2,310,000 | 0.07 |
| Oct 06, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | +4.26% | 2,067,000 | 0.06 |
| Oct 05, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | +2.17% | 3,248,400 | 0.10 |
| Oct 02, 2026 | 45.00 | 49.00 | 44.00 | 46.00 | 46.00 | +2.22% | 9,226,800 | 0.28 |
| Oct 01, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 4,370,800 | 0.13 |
| Sep 30, 2026 | 43.00 | 50.00 | 43.00 | 46.00 | 46.00 | +6.98% | 20,404,800 | 0.63 |
| Sep 29, 2026 | 42.00 | 45.00 | 38.00 | 43.00 | 43.00 | -2.27% | 11,396,400 | 0.35 |
| Sep 28, 2026 | 43.00 | 49.00 | 43.00 | 44.00 | 44.00 | -12.00% | 46,718,100 | 1.49 |
| Sep 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 17,020,400 | 0.54 |
| Sep 24, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | 0.00% | 30,577,400 | 0.99 |
| Sep 23, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | -3.70% | 60,438,400 | 2.01 |
| Sep 22, 2026 | 52.00 | 68.00 | 51.00 | 54.00 | 54.00 | +1.89% | 285,746,800 | 11.13 |
| Sep 21, 2026 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | 0.00% | 13,748,300 | 0.53 |
| Sep 18, 2026 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 13,289,600 | 0.51 |
| Sep 17, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | +1.82% | 2,692,200 | 0.10 |
| Sep 16, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 0.00% | 2,415,500 | 0.09 |
| Sep 15, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,191,200 | 0.08 |
| Sep 14, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.00% | 5,285,000 | 0.18 |
| Sep 11, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.00% | 6,259,900 | 0.22 |
| Sep 10, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 18,258,400 | 0.64 |
| Sep 09, 2026 | 56.00 | 64.00 | 56.00 | 58.00 | 58.00 | +3.57% | 129,539,900 | 4.86 |
| Sep 08, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 0.00% | 1,689,900 | 0.06 |
| Sep 07, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 3,966,900 | 0.15 |
| Sep 04, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | +1.82% | 13,401,500 | 0.51 |
| Sep 03, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 0.00% | 5,095,200 | 0.19 |
