Bima Sakti Pertiwi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 171,300 |
| 2025-02-04 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 383,100 |
| 2025-02-03 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 1,878,500 |
| 2025-01-31 | 52.000 | 54.000 | 52.000 | 53.000 | 53.000 | 1,082,500 |
| 2025-01-30 | 51.000 | 53.000 | 51.000 | 52.000 | 52.000 | 1,020,600 |
| 2025-01-24 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 96,200 |
| 2025-01-23 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 633,600 |
| 2025-01-22 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 136,100 |
| 2025-01-21 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 458,300 |
| 2025-01-20 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 840,600 |
| 2025-01-17 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 253,800 |
| 2025-01-16 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 516,700 |
| 2025-01-15 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 353,600 |
| 2025-01-14 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 238,000 |
| 2025-01-13 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 628,200 |
| 2025-01-10 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 72,800 |
| 2025-01-09 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,832,700 |
| 2025-01-08 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 535,800 |
| 2025-01-07 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 631,300 |
| 2025-01-06 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 585,500 |
| 2025-01-03 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 342,100 |
| 2025-01-02 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 274,000 |
| 2024-12-30 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 207,900 |
| 2024-12-27 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 3,399,000 |
| 2024-12-24 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 389,300 |
| 2024-12-23 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 7,135,100 |
| 2024-12-20 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 7,605,100 |
| 2024-12-19 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 1,070,500 |
| 2024-12-18 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 576,000 |
| 2024-12-17 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 1,182,800 |
| 2024-12-16 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 413,900 |
| 2024-12-13 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 792,300 |
| 2024-12-12 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 3,997,000 |
| 2024-12-11 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 1,163,200 |
| 2024-12-10 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 264,800 |
| 2024-12-09 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 733,800 |
| 2024-12-06 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 1,029,000 |
| 2024-12-05 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 1,151,500 |
| 2024-12-04 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 488,300 |
| 2024-12-03 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 5,785,900 |
| 2024-12-02 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 2,583,700 |
| 2024-11-29 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 5,245,500 |
| 2024-11-28 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 8,910,200 |
| 2024-11-26 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 7,595,800 |
| 2024-11-25 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 19,641,700 |
| 2024-11-22 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 10,891,000 |
| 2024-11-21 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 11,586,700 |
| 2024-11-20 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 11,199,800 |
| 2024-11-19 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 7,396,900 |
| 2024-11-18 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 6,983,300 |
| 2024-11-15 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 12,725,700 |
| 2024-11-14 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 1,418,700 |
| 2024-11-13 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 633,800 |
| 2024-11-12 | 51.000 | 53.000 | 51.000 | 51.000 | 51.000 | 5,056,400 |
| 2024-11-11 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 5,890,100 |
| 2024-11-08 | 53.000 | 53.000 | 50.000 | 50.000 | 50.000 | 13,737,000 |
| 2024-11-07 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 4,226,200 |
| 2024-11-06 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 643,800 |
| 2024-11-05 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 2,515,700 |
| 2024-11-04 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 3,614,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.