PT Bima Sakti Pertiwi Tbk PAMG

IDX · Indonesia · Finance

IDR 45.000.00 (0.00%)

Market open· Oct 2, 2026, 8:32 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 45.00	0.00%	IDR 45.00	IDR 49.00	IDR 44.00	8.77M
2026-10-01	IDR 45.00	-2.17%	IDR 46.00	IDR 47.00	IDR 44.00	4.37M
2026-09-30	IDR 46.00	+6.98%	IDR 43.00	IDR 50.00	IDR 43.00	20.40M
2026-09-29	IDR 43.00	-2.27%	IDR 42.00	IDR 45.00	IDR 38.00	11.40M
2026-09-28	IDR 44.00	-12.00%	IDR 43.00	IDR 49.00	IDR 43.00	46.72M
2026-09-25	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	17.02M
2026-09-24	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	30.58M
2026-09-23	IDR 52.00	-3.70%	IDR 53.00	IDR 53.00	IDR 50.00	60.44M
2026-09-22	IDR 54.00	+1.89%	IDR 52.00	IDR 68.00	IDR 51.00	285.75M
2026-09-21	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 51.00	13.75M
2026-09-18	IDR 53.00	-5.36%	IDR 56.00	IDR 56.00	IDR 52.00	13.29M
2026-09-17	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	2.69M
2026-09-16	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 55.00	2.42M
2026-09-15	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 55.00	2.19M
2026-09-14	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	5.29M
2026-09-11	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	6.26M
2026-09-10	IDR 56.00	-3.45%	IDR 58.00	IDR 58.00	IDR 55.00	18.26M
2026-09-09	IDR 58.00	+3.57%	IDR 56.00	IDR 64.00	IDR 56.00	129.54M
2026-09-08	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 56.00	1.69M
2026-09-07	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	3.97M
2026-09-04	IDR 56.00	+1.82%	IDR 56.00	IDR 58.00	IDR 55.00	13.40M
2026-09-03	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	5.10M
2026-09-02	IDR 55.00	-1.79%	IDR 56.00	IDR 59.00	IDR 55.00	39.57M
2026-09-01	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	2.59M
2026-08-31	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	4.07M
2026-08-28	IDR 56.00	+1.82%	IDR 56.00	IDR 59.00	IDR 55.00	19.95M
2026-08-27	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	9.97M
2026-08-26	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 55.00	6.94M
2026-08-24	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	6.67M
2026-08-21	IDR 56.00	0.00%	IDR 56.00	IDR 59.00	IDR 55.00	30.89M
2026-08-20	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	4.61M
2026-08-19	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	8.11M
2026-08-18	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	6.61M
2026-08-14	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 56.00	6.71M
2026-08-13	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 56.00	5.82M
2026-08-12	IDR 57.00	+1.79%	IDR 56.00	IDR 59.00	IDR 55.00	28.35M
2026-08-11	IDR 56.00	-5.08%	IDR 59.00	IDR 60.00	IDR 56.00	29.93M
2026-08-10	IDR 59.00	+5.36%	IDR 56.00	IDR 64.00	IDR 56.00	120.45M
2026-08-07	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	3.70M
2026-08-06	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	4.84M
2026-08-05	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	4.31M
2026-08-04	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	7.02M
2026-08-03	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	11.66M
2026-07-31	IDR 56.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	14.48M
2026-07-30	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	12.68M
2026-07-29	IDR 56.00	-5.08%	IDR 57.00	IDR 59.00	IDR 55.00	22.80M
2026-07-28	IDR 59.00	-6.35%	IDR 70.00	IDR 70.00	IDR 59.00	124.02M
2026-07-27	IDR 63.00	+14.55%	IDR 55.00	IDR 68.00	IDR 54.00	254.16M
2026-07-24	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 54.00	9.36M
2026-07-23	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 56.00	22.01M
2026-07-22	IDR 58.00	+1.75%	IDR 58.00	IDR 60.00	IDR 56.00	36.26M
2026-07-21	IDR 57.00	-9.52%	IDR 60.00	IDR 61.00	IDR 56.00	58.39M
2026-07-20	IDR 63.00	+23.53%	IDR 51.00	IDR 66.00	IDR 51.00	367.37M
2026-07-17	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	2.12M
2026-07-16	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	2.57M
2026-07-15	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	1.12M
2026-07-14	IDR 52.00	+1.96%	IDR 52.00	IDR 52.00	IDR 50.00	1.42M
2026-07-13	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	3.34M
2026-07-10	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	1.27M
2026-07-09	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	3.51M
2026-07-08	IDR 51.00	-3.77%	IDR 53.00	IDR 54.00	IDR 50.00	13.13M
2026-07-07	IDR 53.00	+3.92%	IDR 51.00	IDR 56.00	IDR 51.00	34.53M
2026-07-06	IDR 51.00	0.00%	IDR 50.00	IDR 55.00	IDR 50.00	14.61M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.52M
2026-07-02	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	1.95M
2026-07-01	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.94M
2026-06-30	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	4.39M
2026-06-29	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	3.70M
2026-06-26	IDR 52.00	+1.96%	IDR 51.00	IDR 54.00	IDR 50.00	14.10M
2026-06-25	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	7.53M
2026-06-24	IDR 51.00	0.00%	IDR 51.00	IDR 57.00	IDR 51.00	38.59M
2026-06-23	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 50.00	8.35M
2026-06-22	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 51.00	4.22M
2026-06-19	IDR 53.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	5.18M
2026-06-18	IDR 53.00	-7.02%	IDR 57.00	IDR 57.00	IDR 52.00	38.15M
2026-06-17	IDR 57.00	+9.62%	IDR 52.00	IDR 66.00	IDR 50.00	149.65M
2026-06-15	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 51.00	2.70M
2026-06-12	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	6.88M
2026-06-11	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	1.78M
2026-06-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.89M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.44M
2026-06-08	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	1.52M
2026-06-05	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.17M
2026-06-04	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	8.44M
2026-06-03	IDR 52.00	-5.45%	IDR 55.00	IDR 55.00	IDR 51.00	3.55M
2026-06-02	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 52.00	1.69M
2026-05-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	2.05M
2026-05-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-27	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-26	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	1.42M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 45.00	0.00%	IDR 45.00	IDR 49.00	IDR 44.00	8.77M
2026-10-01	IDR 45.00	-2.17%	IDR 46.00	IDR 47.00	IDR 44.00	4.37M
2026-09-30	IDR 46.00	+6.98%	IDR 43.00	IDR 50.00	IDR 43.00	20.40M
2026-09-29	IDR 43.00	-2.27%	IDR 42.00	IDR 45.00	IDR 38.00	11.40M
2026-09-28	IDR 44.00	-12.00%	IDR 43.00	IDR 49.00	IDR 43.00	46.72M
2026-09-25	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	17.02M
2026-09-24	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	30.58M
2026-09-23	IDR 52.00	-3.70%	IDR 53.00	IDR 53.00	IDR 50.00	60.44M
2026-09-22	IDR 54.00	+1.89%	IDR 52.00	IDR 68.00	IDR 51.00	285.75M
2026-09-21	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 51.00	13.75M
2026-09-18	IDR 53.00	-5.36%	IDR 56.00	IDR 56.00	IDR 52.00	13.29M
2026-09-17	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	2.69M
2026-09-16	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 55.00	2.42M
2026-09-15	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 55.00	2.19M
2026-09-14	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	5.29M
2026-09-11	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	6.26M
2026-09-10	IDR 56.00	-3.45%	IDR 58.00	IDR 58.00	IDR 55.00	18.26M
2026-09-09	IDR 58.00	+3.57%	IDR 56.00	IDR 64.00	IDR 56.00	129.54M
2026-09-08	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 56.00	1.69M
2026-09-07	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	3.97M
2026-09-04	IDR 56.00	+1.82%	IDR 56.00	IDR 58.00	IDR 55.00	13.40M
2026-09-03	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	5.10M
2026-09-02	IDR 55.00	-1.79%	IDR 56.00	IDR 59.00	IDR 55.00	39.57M
2026-09-01	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	2.59M
2026-08-31	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	4.07M
2026-08-28	IDR 56.00	+1.82%	IDR 56.00	IDR 59.00	IDR 55.00	19.95M
2026-08-27	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	9.97M
2026-08-26	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 55.00	6.94M
2026-08-24	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	6.67M
2026-08-21	IDR 56.00	0.00%	IDR 56.00	IDR 59.00	IDR 55.00	30.89M
2026-08-20	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	4.61M
2026-08-19	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	8.11M
2026-08-18	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	6.61M
2026-08-14	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 56.00	6.71M
2026-08-13	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 56.00	5.82M
2026-08-12	IDR 57.00	+1.79%	IDR 56.00	IDR 59.00	IDR 55.00	28.35M
2026-08-11	IDR 56.00	-5.08%	IDR 59.00	IDR 60.00	IDR 56.00	29.93M
2026-08-10	IDR 59.00	+5.36%	IDR 56.00	IDR 64.00	IDR 56.00	120.45M
2026-08-07	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	3.70M
2026-08-06	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	4.84M
2026-08-05	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	4.31M
2026-08-04	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	7.02M
2026-08-03	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	11.66M
2026-07-31	IDR 56.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	14.48M
2026-07-30	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	12.68M
2026-07-29	IDR 56.00	-5.08%	IDR 57.00	IDR 59.00	IDR 55.00	22.80M
2026-07-28	IDR 59.00	-6.35%	IDR 70.00	IDR 70.00	IDR 59.00	124.02M
2026-07-27	IDR 63.00	+14.55%	IDR 55.00	IDR 68.00	IDR 54.00	254.16M
2026-07-24	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 54.00	9.36M
2026-07-23	IDR 57.00	-1.72%	IDR 58.00	IDR 60.00	IDR 56.00	22.01M
2026-07-22	IDR 58.00	+1.75%	IDR 58.00	IDR 60.00	IDR 56.00	36.26M
2026-07-21	IDR 57.00	-9.52%	IDR 60.00	IDR 61.00	IDR 56.00	58.39M
2026-07-20	IDR 63.00	+23.53%	IDR 51.00	IDR 66.00	IDR 51.00	367.37M
2026-07-17	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	2.12M
2026-07-16	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	2.57M
2026-07-15	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	1.12M
2026-07-14	IDR 52.00	+1.96%	IDR 52.00	IDR 52.00	IDR 50.00	1.42M
2026-07-13	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	3.34M
2026-07-10	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	1.27M
2026-07-09	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	3.51M
2026-07-08	IDR 51.00	-3.77%	IDR 53.00	IDR 54.00	IDR 50.00	13.13M
2026-07-07	IDR 53.00	+3.92%	IDR 51.00	IDR 56.00	IDR 51.00	34.53M
2026-07-06	IDR 51.00	0.00%	IDR 50.00	IDR 55.00	IDR 50.00	14.61M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.52M
2026-07-02	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	1.95M
2026-07-01	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.94M
2026-06-30	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	4.39M
2026-06-29	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	3.70M
2026-06-26	IDR 52.00	+1.96%	IDR 51.00	IDR 54.00	IDR 50.00	14.10M
2026-06-25	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	7.53M
2026-06-24	IDR 51.00	0.00%	IDR 51.00	IDR 57.00	IDR 51.00	38.59M
2026-06-23	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 50.00	8.35M
2026-06-22	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 51.00	4.22M
2026-06-19	IDR 53.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	5.18M
2026-06-18	IDR 53.00	-7.02%	IDR 57.00	IDR 57.00	IDR 52.00	38.15M
2026-06-17	IDR 57.00	+9.62%	IDR 52.00	IDR 66.00	IDR 50.00	149.65M
2026-06-15	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 51.00	2.70M
2026-06-12	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	6.88M
2026-06-11	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	1.78M
2026-06-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.89M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.44M
2026-06-08	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	1.52M
2026-06-05	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.17M
2026-06-04	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	8.44M
2026-06-03	IDR 52.00	-5.45%	IDR 55.00	IDR 55.00	IDR 51.00	3.55M
2026-06-02	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 52.00	1.69M
2026-05-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	2.05M
2026-05-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-27	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-26	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	1.42M