Stock listing
IDX:PAMG PT Bima Sakti Pertiwi Tbk Saham
Follow PT Bima Sakti Pertiwi Tbk into a list and get an email when it puts out news.
Share price · IDX:PAMG
40.00 IDR -3.00 (-7.0%)
Close on Nov 3, 2026
- Day range
- 40.00 – 44.00 IDRNov 3, 2026
- Volume
- 806,600 sharesNov 3, 2026
- Market cap
- 125.0B IDRAt the close on Nov 3, 2026 · price × 3.13B shares outstanding
- 52-week range
- 38.00 – 101.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 957.2M IDRMedian day 5.29M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:PAMG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 40.00 | -3.00 | -7.0% | 44.00 | 44.00 | 40.00 | 806,600 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 40.00 | 1,075,800 | |
| 43.00 | -1.00 | -2.3% | 44.00 | 44.00 | 41.00 | 860,900 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 46.00 | 43.00 | 228,500 | |
| 44.00 | -1.00 | -2.2% | 46.00 | 46.00 | 42.00 | 901,100 | |
| 45.00 | -2.00 | -4.3% | 46.00 | 48.00 | 44.00 | 2,464,200 | |
| 47.00 | 0.00 | 0.0% | 49.00 | 49.00 | 46.00 | 3,522,100 | |
| 47.00 | +1.00 | +2.2% | 47.00 | 47.00 | 45.00 | 1,861,000 | |
| 46.00 | -2.00 | -4.2% | 47.00 | 48.00 | 45.00 | 5,086,400 | |
| 48.00 | +4.00 | +9.1% | 46.00 | 49.00 | 42.00 | 5,085,500 | |
| 44.00 | +3.00 | +7.3% | 40.00 | 44.00 | 40.00 | 2,226,900 | |
| 41.00 | -1.00 | -2.4% | 40.00 | 42.00 | 40.00 | 6,902,600 | |
| 42.00 | -7.00 | -14.3% | 48.00 | 48.00 | 42.00 | 9,165,500 | |
| 49.00 | -1.00 | -2.0% | 50.00 | 51.00 | 49.00 | 2,148,500 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 52.00 | 49.00 | 4,260,400 | |
| 51.00 | 0.00 | 0.0% | 50.00 | 51.00 | 49.00 | 4,130,100 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 55.00 | 49.00 | 26,575,200 | |
| 50.00 | +3.00 | +6.4% | 47.00 | 53.00 | 46.00 | 37,167,600 | |
| 47.00 | -2.00 | -4.1% | 50.00 | 50.00 | 47.00 | 2,181,100 | |
| 49.00 | 0.00 | 0.0% | 49.00 | 50.00 | 48.00 | 2,310,000 | |
| 49.00 | +2.00 | +4.3% | 48.00 | 49.00 | 47.00 | 2,067,000 | |
| 47.00 | +1.00 | +2.2% | 46.00 | 48.00 | 45.00 | 3,248,400 | |
| 46.00 | +1.00 | +2.2% | 45.00 | 49.00 | 44.00 | 9,226,800 | |
| 45.00 | -1.00 | -2.2% | 46.00 | 47.00 | 44.00 | 4,370,800 | |
| 46.00 | +3.00 | +7.0% | 43.00 | 50.00 | 43.00 | 20,404,800 | |
| 43.00 | -1.00 | -2.3% | 42.00 | 45.00 | 38.00 | 11,396,400 | |
| 44.00 | -6.00 | -12.0% | 43.00 | 49.00 | 43.00 | 46,718,100 | |
| 50.00 | -2.00 | -3.8% | 52.00 | 52.00 | 50.00 | 17,020,400 | |
| 52.00 | 0.00 | 0.0% | 52.00 | 55.00 | 51.00 | 30,577,400 | |
| 52.00 | -2.00 | -3.7% | 53.00 | 53.00 | 50.00 | 60,438,400 | |
| 54.00 | +1.00 | +1.9% | 52.00 | 68.00 | 51.00 | 285,746,800 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 56.00 | 51.00 | 13,748,300 | |
| 53.00 | -3.00 | -5.4% | 56.00 | 56.00 | 52.00 | 13,289,600 | |
| 56.00 | +1.00 | +1.8% | 55.00 | 56.00 | 54.00 | 2,692,200 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 56.00 | 55.00 | 2,415,500 | |
| 55.00 | -1.00 | -1.8% | 56.00 | 56.00 | 55.00 | 2,191,200 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 54.00 | 5,285,000 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 55.00 | 6,259,900 | |
| 56.00 | -2.00 | -3.4% | 58.00 | 58.00 | 55.00 | 18,258,400 | |
| 58.00 | +2.00 | +3.6% | 56.00 | 64.00 | 56.00 | 129,539,900 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 56.00 | 1,689,900 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 55.00 | 3,966,900 | |
| 56.00 | +1.00 | +1.8% | 56.00 | 58.00 | 55.00 | 13,401,500 | |
| 55.00 | 0.00 | 0.0% | 56.00 | 56.00 | 55.00 | 5,095,200 | |
| 55.00 | -1.00 | -1.8% | 56.00 | 59.00 | 55.00 | 39,574,300 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 55.00 | 2,590,200 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 55.00 | 4,074,300 | |
| 56.00 | +1.00 | +1.8% | 56.00 | 59.00 | 55.00 | 19,946,800 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 56.00 | 53.00 | 9,966,100 | |
| 55.00 | -1.00 | -1.8% | 56.00 | 57.00 | 55.00 | 6,941,900 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 56.00 | 0 | |
| 56.00 | 0.00 | 0.0% | 57.00 | 57.00 | 55.00 | 6,665,100 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 59.00 | 55.00 | 30,886,400 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 55.00 | 4,614,700 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 55.00 | 8,112,200 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 57.00 | 55.00 | 6,614,400 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 56.00 | 56.00 | 0 | |
| 56.00 | 0.00 | 0.0% | 57.00 | 57.00 | 56.00 | 6,712,100 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 58.00 | 56.00 | 5,822,700 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 59.00 | 55.00 | 28,346,100 | |
| 56.00 | -3.00 | -5.1% | 59.00 | 60.00 | 56.00 | 29,925,800 | |
| 59.00 | +3.00 | +5.4% | 56.00 | 64.00 | 56.00 | 120,448,000 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 57.00 | 56.00 | 3,702,300 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 57.00 | 55.00 | 4,844,600 | |
| 56.00 | -1.00 | -1.8% | 57.00 | 57.00 | 56.00 | 4,310,100 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 57.00 | 55.00 | 7,024,300 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 58.00 | 55.00 | 11,658,300 |
- Ticker
- IDX:PAMG
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 49.00 (+4.3%) on Oct 6, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
May 13, 2026
Closed 60.00 (0.0%) on May 14, 2026
Public Expose Report Disclosure - Annual
Apr 29, 2026
Closed 65.00 (0.0%) on Apr 29, 2026
Advertisement Submission
Apr 29, 2026
Closed 65.00 (0.0%) on Apr 29, 2026
Changes in Board of Director or Commissioner
Apr 28, 2026
Closed 65.00 (+10.2%) on Apr 28, 2026
Explanation on Request for Explanation of the Exchange
Apr 27, 2026
Closed 65.00 (+10.2%) on Apr 28, 2026
Public Expose Material Submission - Annual
Apr 21, 2026
Closed 65.00 (+3.2%) on Apr 21, 2026
Submission of Annual And Sustainability Report
Apr 17, 2026
Closed 63.00 (+1.6%) on Apr 20, 2026
General Announcement Public Expose - Annual
Apr 10, 2026
Closed 59.00 (+3.5%) on Apr 10, 2026
Beneficial Owner Report of PT.Bima Sakti Pertiwi Tbk
Apr 7, 2026
Closed 58.00 (+1.8%) on Apr 8, 2026
PT Bima Sakti Pertiwi Tbk on 6ix
- Sector
- Real estate
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bima Sakti Pertiwi Tbk.