IDX · PAMG · stock
PT Bima Sakti Pertiwi Tbk (PAMG) stock price history
Every IDX trading session of PT Bima Sakti Pertiwi Tbk from Jul 5, 2019 to Nov 13, 2026: 1,780 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAMG adjusted close, 2019 to 2026
- IDR 825.00
- All time high, 2019
- IDR 101.00
- 52 week high, IDR 37.00 low
- 1,780
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PAMG key facts
- PT Bima Sakti Pertiwi Tbk (PAMG) closed at IDR 43.00 on Nov 13, 2026 on IDX.
- PAMG's all time high close is IDR 825.00, set on Jul 31, 2019; its all time low close is IDR 38.00 on Nov 4, 2026.
- PAMG's 52 week range is IDR 37.00 to IDR 101.00.
- PAMG returned -35.8% over the year to Nov 13, 2026 and -57.8% over five years.
- Since Jul 5, 2019 PAMG returned -75%, -17.0% a year compounded.
- PAMG's deepest drawdown was -95.4% from Jul 31, 2019 to Nov 4, 2026.
- DataCedar holds 1,780 daily sessions of PAMG history from Jul 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAMG price chart, 2019 to 2026
PAMG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -23.2% |
| 6 months | -28.3% |
| Year to date | -37.7% |
| 1 year | -35.8% |
| 3 years | -32.8% |
| 5 years | -57.8% |
| 10 years | n/a |
| Since Jul 5, 2019 | -74.7% |
| Compound annual growth, 7.4 years | -17.0% |
PAMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 825.00 on Jul 31, 2019
- All time low close
- IDR 38.00 on Nov 4, 2026
- 52 week high
- IDR 101.00 on Dec 23, 2025
- 52 week low
- IDR 37.00 on Nov 5, 2026
- Deepest drawdown
- -95.4% from Jul 31, 2019 to Nov 4, 2026, not yet recovered
- Best single session
- +35.0% on Aug 29, 2019
- Worst single session
- -25.0% on Aug 14, 2019
- Volatility, 1 year annualised
- 70.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2020, +54%
- Worst calendar year
- 2022, -36%
PAMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 5, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 69.00 | IDR 83.00 | IDR 37.00 | IDR 43.00 | -37.7% | 3.9B | 208 |
| 2025 | IDR 51.00 | IDR 117.00 | IDR 51.00 | IDR 69.00 | +35.3% | 10.5B | 236 |
| 2024 | IDR 75.00 | IDR 98.00 | IDR 50.00 | IDR 51.00 | -32.0% | 10.2B | 237 |
| 2023 | IDR 69.00 | IDR 120.00 | IDR 50.00 | IDR 75.00 | +11.9% | 12.9B | 239 |
| 2022 | IDR 104.00 | IDR 113.00 | IDR 65.00 | IDR 67.00 | -35.6% | 1.1B | 246 |
| 2021 | IDR 103.00 | IDR 122.00 | IDR 70.00 | IDR 104.00 | +1.0% | 1.5B | 247 |
| 2020 | IDR 67.00 | IDR 181.00 | IDR 57.00 | IDR 103.00 | +53.7% | 7.4B | 242 |
| 2019 | IDR 170.00 | IDR 930.00 | IDR 50.00 | IDR 67.00 | n/a | 3.2B | 125 |
PAMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 43.00 | 0.0% |
| October 2026 | IDR 43.00 | -6.5% |
| September 2026 | IDR 46.00 | -17.9% |
| August 2026 | IDR 56.00 | 0.0% |
| July 2026 | IDR 56.00 | +12.0% |
| June 2026 | IDR 50.00 | -3.8% |
| May 2026 | IDR 52.00 | -18.8% |
| April 2026 | IDR 64.00 | +14.3% |
| March 2026 | IDR 56.00 | -18.8% |
| February 2026 | IDR 69.00 | +6.2% |
| January 2026 | IDR 65.00 | -5.8% |
| December 2025 | IDR 69.00 | +7.8% |
About the PAMG data
Daily bars. 1,780 sessions from Jul 5, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APAMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PAMG share price history
