Primarindo Asia Infrastructure Tbk PT (BIMA)

BIMA
🏛️ インドネシア →
80.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-02 80.00 80.00 80.00 80.00 0.1M
2025-10-01 85.00 85.00 80.00 80.00 0.1M
2025-09-30 85.00 85.00 85.00 85.00 0.2M
2025-09-29 84.00 87.00 84.00 87.00 0.7M
2025-09-26 88.00 88.00 80.00 84.00 1.4M
2025-09-25 77.00 80.00 77.00 80.00 0.2M
2025-09-24 85.00 85.00 84.00 84.00 0.3M
2025-09-23 82.00 82.00 81.00 82.00 0.2M
2025-09-22 83.00 83.00 82.00 82.00 0.3M
2025-09-19 80.00 82.00 80.00 82.00 0.1M
2025-09-18 87.00 87.00 80.00 87.00 0.1M
2025-09-17 87.00 87.00 87.00 87.00 0.1M
2025-09-16 87.00 87.00 87.00 87.00 0.7M
2025-09-15 86.00 86.00 80.00 85.00 0.5M
2025-09-12 77.00 79.00 77.00 79.00 0.2M
2025-09-11 72.00 77.00 72.00 77.00 0.1M
2025-09-10 69.00 70.00 69.00 70.00 0.0M
2025-09-09 76.00 76.00 69.00 69.00 0.1M
2025-09-08 76.00 76.00 76.00 76.00 0.3M
2025-09-04 78.00 78.00 76.00 76.00 0.2M
2025-09-03 69.00 72.00 69.00 72.00 0.2M
2025-09-02 62.00 68.00 62.00 68.00 0.1M
2025-09-01 65.00 67.00 65.00 65.00 0.2M
2025-08-29 61.00 65.00 61.00 65.00 0.3M
2025-08-28 67.00 67.00 61.00 61.00 0.3M
2025-08-27 66.00 67.00 66.00 67.00 0.2M
2025-08-26 63.00 65.00 63.00 65.00 0.1M
2025-08-25 60.00 62.00 60.00 62.00 0.1M
2025-08-22 60.00 60.00 60.00 60.00 0.3M
2025-08-21 52.00 55.00 52.00 55.00 0.0M
2025-08-20 51.00 51.00 50.00 51.00 0.1M
2025-08-19 47.00 51.00 47.00 51.00 0.1M
2025-08-15 45.00 47.00 45.00 47.00 0.1M
2025-08-14 51.00 51.00 50.00 50.00 0.1M
2025-08-13 51.00 51.00 51.00 51.00 0.1M
2025-08-12 46.00 50.00 46.00 50.00 0.3M
2025-08-11 46.00 46.00 46.00 46.00 0.0M
2025-08-08 46.00 46.00 46.00 46.00 0.0M
2025-08-07 45.00 46.00 45.00 46.00 0.1M
2025-08-06 45.00 45.00 45.00 45.00 0.0M
2025-08-05 44.00 45.00 44.00 45.00 0.0M
2025-08-04 45.00 45.00 45.00 45.00 0.1M
2025-08-01 46.00 46.00 44.00 45.00 0.0M
2025-07-31 45.00 46.00 45.00 46.00 0.1M
2025-07-30 44.00 44.00 44.00 44.00 0.0M
2025-07-29 44.00 45.00 44.00 45.00 0.0M
2025-07-28 44.00 44.00 44.00 44.00 0.0M
2025-07-25 44.00 44.00 44.00 44.00 0.0M
2025-07-24 44.00 44.00 44.00 44.00 0.0M
2025-07-23 44.00 44.00 44.00 44.00 0.0M
2025-07-22 45.00 45.00 45.00 45.00 0.0M
2025-07-21 45.00 45.00 45.00 45.00 0.2M
2025-07-18 44.00 45.00 44.00 45.00 0.0M
2025-07-17 47.00 47.00 44.00 44.00 0.0M
2025-07-16 46.00 48.00 46.00 46.00 0.1M
2025-07-15 44.00 46.00 41.00 46.00 0.1M
2025-07-14 42.00 44.00 42.00 44.00 0.0M
2025-07-11 41.00 41.00 41.00 41.00 0.1M
2025-07-10 41.00 41.00 41.00 41.00 0.0M
2025-07-09 41.00 41.00 41.00 41.00 0.0M
2025-07-08 41.00 41.00 41.00 41.00 0.0M
2025-07-07 45.00 45.00 41.00 41.00 0.0M
2025-07-04 45.00 45.00 45.00 45.00 0.0M
2025-07-03 45.00 45.00 45.00 45.00 0.1M
2025-07-02 45.00 45.00 45.00 45.00 0.0M
2025-07-01 45.00 45.00 45.00 45.00 0.0M
2025-06-30 46.00 46.00 45.00 45.00 0.0M
2025-06-26 46.00 46.00 46.00 46.00 0.0M
2025-06-25 46.00 46.00 46.00 46.00 0.0M
2025-06-24 46.00 46.00 46.00 46.00 0.0M
2025-06-23 46.00 46.00 46.00 46.00 0.2M
2025-06-20 46.00 46.00 46.00 46.00 0.0M
2025-06-19 46.00 46.00 46.00 46.00 0.0M
2025-06-18 46.00 46.00 46.00 46.00 0.0M
2025-06-17 45.00 45.00 45.00 45.00 0.0M
2025-06-16 45.00 45.00 45.00 45.00 0.0M
2025-06-13 45.00 45.00 45.00 45.00 0.0M
2025-06-12 46.00 46.00 46.00 46.00 0.0M
2025-06-11 46.00 46.00 46.00 46.00 0.1M
2025-06-10 46.00 46.00 45.00 46.00 0.0M
2025-06-05 44.00 46.00 44.00 46.00 0.0M
2025-06-04 44.00 44.00 42.00 43.00 0.0M
2025-06-03 42.00 42.00 40.00 40.00 0.1M
2025-06-02 44.00 44.00 42.00 42.00 0.1M
2025-05-28 44.00 44.00 44.00 44.00 0.0M
2025-05-27 45.00 45.00 44.00 44.00 0.0M
2025-05-26 45.00 45.00 45.00 45.00 0.0M
2025-05-23 45.00 45.00 45.00 45.00 0.0M
2025-05-22 45.00 45.00 45.00 45.00 0.0M
2025-05-21 46.00 46.00 46.00 46.00 0.1M
2025-05-20 46.00 46.00 46.00 46.00 0.0M
2025-05-19 46.00 46.00 46.00 46.00 0.4M
2025-05-16 46.00 46.00 46.00 46.00 0.0M
2025-05-15 44.00 46.00 44.00 46.00 0.2M
2025-05-14 42.00 44.00 42.00 44.00 0.1M
2025-05-09 42.00 42.00 42.00 42.00 0.1M
2025-05-08 42.00 42.00 42.00 42.00 0.1M
2025-05-07 42.00 42.00 42.00 42.00 0.1M
2025-05-06 44.00 44.00 42.00 42.00 0.1M
2025-05-05 47.00 47.00 44.00 44.00 0.1M
2025-05-02 47.00 47.00 47.00 47.00 0.5M
2025-04-30 41.00 45.00 41.00 45.00 0.1M
2025-04-29 38.00 41.00 38.00 41.00 0.3M
2025-04-28 38.00 38.00 38.00 38.00 0.2M
2025-04-25 36.00 36.00 36.00 36.00 0.1M
2025-04-24 35.00 35.00 35.00 35.00 0.0M
2025-04-23 35.00 35.00 34.00 35.00 0.3M
2025-04-22 35.00 35.00 35.00 35.00 0.1M
2025-04-21 36.00 36.00 35.00 35.00 0.1M
2025-04-17 36.00 36.00 36.00 36.00 0.2M
2025-04-16 36.00 37.00 36.00 36.00 0.4M
2025-04-15 36.00 37.00 35.00 37.00 1.7M
2025-04-14 38.00 38.00 38.00 38.00 0.4M
2025-04-11 42.00 42.00 42.00 42.00 0.1M
2025-04-10 46.00 46.00 46.00 46.00 0.6M
2025-04-09 56.00 56.00 51.00 51.00 0.4M
2025-04-08 65.00 65.00 56.00 56.00 0.2M
2025-03-27 60.00 65.00 60.00 65.00 0.2M
2025-03-26 62.00 62.00 58.00 60.00 0.2M
2025-03-25 63.00 66.00 56.00 62.00 0.3M
2025-03-24 73.00 73.00 59.00 63.00 0.9M
2025-03-21 77.00 79.00 51.00 73.00 0.7M
2025-03-20 77.00 78.00 76.00 76.00 0.0M
2025-03-19 76.00 79.00 75.00 76.00 0.1M
2025-03-18 80.00 81.00 75.00 77.00 0.2M
2025-03-17 80.00 81.00 78.00 80.00 0.1M
2025-03-14 78.00 82.00 78.00 80.00 0.0M
2025-03-13 78.00 83.00 77.00 80.00 0.3M
2025-03-12 77.00 80.00 75.00 77.00 0.4M
2025-03-11 81.00 81.00 76.00 76.00 0.4M
2025-03-10 82.00 83.00 81.00 81.00 0.2M
2025-03-07 81.00 87.00 79.00 79.00 1.5M
2025-03-06 81.00 82.00 80.00 80.00 0.0M
2025-03-05 82.00 82.00 80.00 81.00 0.0M
2025-03-04 83.00 85.00 79.00 79.00 0.2M
2025-03-03 78.00 82.00 77.00 81.00 0.2M
2025-02-28 85.00 85.00 76.00 78.00 0.4M
2025-02-27 86.00 86.00 83.00 85.00 0.1M
2025-02-26 87.00 87.00 83.00 85.00 0.4M
2025-02-25 90.00 90.00 86.00 88.00 0.2M
2025-02-24 88.00 92.00 87.00 88.00 0.6M
2025-02-21 89.00 89.00 87.00 87.00 0.2M
2025-02-20 90.00 92.00 87.00 87.00 0.6M
2025-02-19 89.00 90.00 87.00 88.00 0.2M
2025-02-18 88.00 91.00 88.00 89.00 0.8M
2025-02-17 88.00 89.00 85.00 87.00 0.5M
2025-02-14 89.00 93.00 86.00 88.00 3.0M
2025-02-13 87.00 90.00 86.00 90.00 0.4M
2025-02-12 87.00 92.00 86.00 87.00 1.5M
2025-02-11 86.00 91.00 86.00 86.00 1.1M
2025-02-10 87.00 87.00 82.00 85.00 0.2M
2025-02-07 88.00 88.00 84.00 86.00 0.3M
2025-02-06 88.00 88.00 86.00 87.00 0.5M
2025-02-05 88.00 89.00 87.00 88.00 0.1M
2025-02-04 86.00 90.00 86.00 87.00 0.4M
2025-02-03 88.00 88.00 86.00 87.00 0.3M
2025-01-31 88.00 88.00 86.00 86.00 0.2M
2025-01-30 87.00 89.00 85.00 86.00 0.2M
2025-01-24 89.00 90.00 87.00 87.00 0.3M
2025-01-23 89.00 90.00 87.00 89.00 0.5M
2025-01-22 88.00 90.00 88.00 88.00 0.5M
2025-01-21 88.00 89.00 86.00 87.00 0.6M
2025-01-20 88.00 91.00 87.00 88.00 1.1M
2025-01-17 88.00 92.00 87.00 87.00 2.5M
2025-01-16 86.00 92.00 86.00 89.00 5.0M
2025-01-15 88.00 90.00 85.00 86.00 1.0M
2025-01-14 91.00 91.00 87.00 88.00 1.8M
2025-01-13 91.00 93.00 89.00 91.00 4.4M
2025-01-10 90.00 94.00 89.00 89.00 3.5M
2025-01-09 92.00 94.00 89.00 89.00 1.3M
2025-01-08 92.00 94.00 88.00 91.00 6.6M
2025-01-07 87.00 117.00 86.00 92.00 24.1M
2025-01-06 85.00 88.00 85.00 87.00 0.1M
2025-01-03 88.00 88.00 86.00 86.00 0.2M
2025-01-02 88.00 88.00 86.00 86.00 0.2M