PT Bima Sakti Pertiwi Tbk (PAMG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 332,600 |
| May 02, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,103,000 |
| Apr 30, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 678,900 |
| Apr 29, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 934,700 |
| Apr 26, 2024 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 236,000 |
| Apr 25, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 842,300 |
| Apr 24, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 392,800 |
| Apr 23, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 52,200 |
| Apr 22, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 950,100 |
| Apr 19, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 187,800 |
| Apr 18, 2024 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 435,300 |
| Apr 17, 2024 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 734,200 |
| Apr 16, 2024 | 66.00 | 68.00 | 52.00 | 66.00 | 66.00 | 1,785,800 |
| Apr 05, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 496,600 |
| Apr 04, 2024 | 67.00 | 73.00 | 67.00 | 68.00 | 68.00 | 8,201,800 |
| Apr 03, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 478,800 |
| Apr 02, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 581,200 |
| Apr 01, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 492,600 |
| Mar 28, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 873,400 |
| Mar 27, 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1,672,900 |
| Mar 26, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 827,700 |
| Mar 25, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 756,500 |
| Mar 22, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 310,300 |
| Mar 21, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 367,500 |
| Mar 20, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 223,800 |
| Mar 19, 2024 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 539,100 |
| Mar 18, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 288,400 |
| Mar 15, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 325,700 |
| Mar 14, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 198,900 |
| Mar 13, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 636,600 |
| Mar 08, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 245,800 |
| Mar 07, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 651,500 |
| Mar 06, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,211,700 |
| Mar 05, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,173,200 |
| Mar 04, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 626,500 |
| Mar 01, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 700,100 |
| Feb 29, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,106,000 |
| Feb 28, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,694,100 |
| Feb 27, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,277,400 |
| Feb 26, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1,947,900 |
| Feb 23, 2024 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 7,401,600 |
| Feb 22, 2024 | 73.00 | 84.00 | 73.00 | 77.00 | 77.00 | 177,094,800 |
| Feb 21, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,029,600 |
| Feb 20, 2024 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | 1,645,000 |
| Feb 19, 2024 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2,066,600 |
| Feb 16, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 780,200 |
| Feb 15, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 759,200 |
| Feb 13, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 590,100 |
| Feb 12, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,681,400 |
| Feb 07, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,781,700 |
| Feb 06, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 633,900 |
| Feb 05, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,743,600 |
| Feb 02, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 679,700 |
| Feb 01, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1,537,600 |
| Jan 31, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,982,400 |
| Jan 30, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 792,500 |
| Jan 29, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,052,500 |
| Jan 26, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 778,500 |
| Jan 25, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,145,800 |
| Jan 24, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,788,200 |
| Jan 23, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 573,500 |
| Jan 22, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 605,500 |
| Jan 19, 2024 | 74.00 | 76.00 | 73.00 | 73.00 | 73.00 | 3,054,100 |
| Jan 18, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 4,025,100 |
| Jan 17, 2024 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | 3,927,700 |
| Jan 16, 2024 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 7,832,600 |
| Jan 15, 2024 | 73.00 | 80.00 | 73.00 | 77.00 | 77.00 | 70,371,500 |
| Jan 12, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 4,103,400 |
| Jan 11, 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,626,300 |
| Jan 10, 2024 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1,647,000 |
| Jan 09, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 6,036,800 |
| Jan 08, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 8,912,400 |
| Jan 05, 2024 | 77.00 | 83.00 | 76.00 | 79.00 | 79.00 | 118,310,500 |
| Jan 04, 2024 | 73.00 | 79.00 | 71.00 | 77.00 | 77.00 | 108,715,400 |
| Jan 03, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 3,705,300 |
| Jan 02, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,190,300 |
| Dec 29, 2023 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | 21,698,700 |
| Dec 28, 2023 | 75.00 | 83.00 | 73.00 | 78.00 | 78.00 | 180,537,100 |
| Dec 27, 2023 | 73.00 | 79.00 | 70.00 | 75.00 | 75.00 | 154,171,800 |
| Dec 22, 2023 | 70.00 | 80.00 | 68.00 | 73.00 | 73.00 | 230,863,300 |
| Dec 21, 2023 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 12,841,900 |
| Dec 20, 2023 | 71.00 | 78.00 | 70.00 | 73.00 | 73.00 | 208,737,600 |
| Dec 19, 2023 | 68.00 | 75.00 | 66.00 | 71.00 | 71.00 | 207,232,800 |
| Dec 18, 2023 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | 12,858,000 |
| Dec 15, 2023 | 74.00 | 75.00 | 68.00 | 69.00 | 69.00 | 16,905,900 |
| Dec 14, 2023 | 74.00 | 88.00 | 72.00 | 74.00 | 74.00 | 398,725,600 |
| Dec 13, 2023 | 67.00 | 85.00 | 66.00 | 74.00 | 74.00 | 435,599,300 |
| Dec 12, 2023 | 75.00 | 75.00 | 65.00 | 66.00 | 66.00 | 31,767,100 |
| Dec 11, 2023 | 59.00 | 79.00 | 58.00 | 73.00 | 73.00 | 304,418,400 |
| Dec 08, 2023 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 5,921,200 |
| Dec 07, 2023 | 58.00 | 67.00 | 58.00 | 60.00 | 60.00 | 46,697,500 |
| Dec 06, 2023 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,411,000 |
| Dec 05, 2023 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 3,439,500 |
| Dec 04, 2023 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | 9,405,200 |
| Dec 01, 2023 | 57.00 | 69.00 | 54.00 | 62.00 | 62.00 | 160,227,100 |
| Nov 30, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 631,800 |
| Nov 29, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,532,700 |
| Nov 28, 2023 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,859,800 |
| Nov 27, 2023 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,280,800 |
| Nov 24, 2023 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,623,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.