Primarindo Asia Infrastructure Tbk PT (BIMA)

BIMA
🏛️ インドネシア →
72.00
最終更新: 2025-10-03
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
2021-12-30 268.00 288.00 246.00 246.00 108.2M
2021-12-29 198.00 264.00 198.00 264.00 185.8M
2021-12-28 232.00 238.00 212.00 212.00 63.0M
2021-12-27 185.00 226.00 176.00 226.00 119.2M
2021-12-24 183.00 216.00 180.00 182.00 95.1M
2021-12-23 186.00 186.00 181.00 183.00 1.8M
2021-12-22 186.00 188.00 181.00 182.00 6.3M
2021-12-21 186.00 186.00 179.00 181.00 1.3M
2021-12-20 182.00 184.00 179.00 181.00 1.7M
2021-12-17 184.00 185.00 180.00 182.00 1.3M
2021-12-16 181.00 189.00 179.00 184.00 7.6M
2021-12-15 179.00 184.00 179.00 179.00 1.6M
2021-12-14 186.00 186.00 179.00 179.00 2.5M
2021-12-13 184.00 186.00 180.00 184.00 1.7M
2021-12-10 173.00 187.00 173.00 182.00 3.2M
2021-12-09 178.00 190.00 178.00 180.00 3.8M
2021-12-08 189.00 193.00 184.00 187.00 9.3M
2021-12-07 180.00 190.00 179.00 189.00 15.4M
2021-12-06 187.00 187.00 175.00 178.00 5.5M
2021-12-03 191.00 196.00 185.00 185.00 16.4M
2021-12-02 169.00 194.00 169.00 189.00 33.2M
2021-12-01 175.00 182.00 166.00 169.00 6.1M
2021-11-30 180.00 200.00 173.00 175.00 49.9M
2021-11-29 184.00 186.00 172.00 177.00 4.4M
2021-11-26 188.00 190.00 184.00 184.00 3.5M
2021-11-25 187.00 192.00 185.00 187.00 4.0M
2021-11-24 192.00 195.00 187.00 187.00 5.0M
2021-11-23 208.00 212.00 192.00 192.00 36.6M
2021-11-22 189.00 206.00 183.00 206.00 43.8M
2021-11-19 189.00 190.00 186.00 186.00 3.3M
2021-11-18 188.00 199.00 186.00 188.00 11.2M
2021-11-17 184.00 191.00 184.00 187.00 4.1M
2021-11-16 186.00 188.00 183.00 184.00 4.1M
2021-11-15 193.00 193.00 183.00 185.00 5.8M
2021-11-12 197.00 199.00 191.00 192.00 5.0M
2021-11-11 204.00 204.00 196.00 197.00 5.5M
2021-11-10 193.00 212.00 191.00 202.00 40.1M
2021-11-09 192.00 196.00 183.00 191.00 6.3M
2021-11-08 198.00 199.00 188.00 190.00 9.5M
2021-11-05 206.00 208.00 196.00 198.00 9.1M
2021-11-04 208.00 210.00 204.00 206.00 3.6M
2021-11-03 218.00 222.00 204.00 208.00 7.0M
2021-11-02 214.00 224.00 208.00 208.00 32.6M
2021-11-01 206.00 214.00 202.00 208.00 13.4M
2021-10-29 206.00 212.00 202.00 206.00 5.3M
2021-10-28 206.00 216.00 202.00 204.00 8.3M
2021-10-27 220.00 228.00 206.00 206.00 28.7M
2021-10-26 204.00 228.00 202.00 220.00 72.8M
2021-10-25 202.00 204.00 199.00 202.00 7.0M
2021-10-22 202.00 208.00 198.00 200.00 14.8M
2021-10-21 195.00 214.00 195.00 202.00 45.7M
2021-10-19 202.00 206.00 195.00 195.00 9.3M
2021-10-18 193.00 214.00 192.00 202.00 54.1M
2021-10-15 195.00 202.00 189.00 192.00 10.6M
2021-10-14 194.00 204.00 190.00 195.00 7.6M
2021-10-13 208.00 210.00 194.00 194.00 16.4M
2021-10-12 184.00 222.00 184.00 208.00 108.8M
2021-10-11 193.00 206.00 181.00 184.00 16.2M
2021-10-08 181.00 228.00 181.00 192.00 133.8M
2021-10-07 194.00 194.00 194.00 194.00 1.0M
2021-10-06 240.00 240.00 208.00 208.00 34.8M
2021-10-05 165.00 222.00 161.00 222.00 225.2M
2021-10-04 172.00 177.00 164.00 165.00 6.6M
2021-10-01 182.00 184.00 172.00 172.00 7.9M
2021-09-30 198.00 200.00 181.00 182.00 23.1M
2021-09-29 178.00 208.00 177.00 188.00 87.1M
2021-09-28 183.00 190.00 171.00 181.00 23.8M
2021-09-27 183.00 226.00 183.00 183.00 162.5M
2021-09-24 196.00 196.00 196.00 196.00 0.9M
2021-09-23 230.00 244.00 210.00 210.00 46.8M
2021-09-22 168.00 224.00 166.00 224.00 237.5M
2021-09-21 134.00 175.00 130.00 166.00 361.3M
2021-09-20 133.00 135.00 130.00 130.00 6.8M
2021-09-17 132.00 137.00 132.00 133.00 11.5M
2021-09-16 135.00 136.00 132.00 133.00 8.4M
2021-09-15 132.00 143.00 130.00 134.00 45.5M
2021-09-14 125.00 144.00 125.00 132.00 78.6M
2021-09-13 135.00 135.00 128.00 128.00 9.3M
2021-09-10 134.00 135.00 128.00 131.00 7.3M
2021-09-09 130.00 138.00 127.00 131.00 32.7M
2021-09-08 132.00 141.00 123.00 130.00 34.3M
2021-09-07 130.00 141.00 129.00 132.00 58.9M
2021-09-06 129.00 143.00 123.00 130.00 66.9M
2021-09-03 137.00 139.00 128.00 129.00 14.5M
2021-09-02 134.00 146.00 133.00 137.00 63.6M
2021-09-01 133.00 144.00 128.00 133.00 50.2M
2021-08-31 128.00 151.00 123.00 132.00 141.5M
2021-08-30 120.00 146.00 118.00 127.00 112.6M
2021-08-27 135.00 151.00 125.00 125.00 100.9M
2021-08-26 119.00 153.00 113.00 134.00 161.0M
2021-08-25 111.00 151.00 111.00 119.00 142.8M
2021-08-24 119.00 144.00 119.00 119.00 67.0M
2021-08-23 127.00 127.00 127.00 127.00 0.6M
2021-08-20 136.00 136.00 136.00 136.00 0.1M
2021-08-19 170.00 170.00 146.00 146.00 13.9M
2021-08-18 118.00 156.00 118.00 156.00 194.9M
2021-08-16 87.00 116.00 86.00 116.00 59.4M
2021-08-13 89.00 92.00 86.00 86.00 2.5M
2021-08-12 93.00 94.00 89.00 92.00 1.3M
2021-08-10 92.00 96.00 92.00 93.00 0.8M
2021-08-09 94.00 96.00 92.00 95.00 1.2M
2021-08-06 94.00 97.00 94.00 96.00 1.5M
2021-08-05 99.00 103.00 94.00 94.00 4.5M
2021-08-04 94.00 110.00 92.00 97.00 18.4M
2021-08-03 96.00 96.00 93.00 94.00 1.5M
2021-08-02 97.00 98.00 93.00 94.00 2.5M
2021-07-30 98.00 98.00 93.00 97.00 1.8M
2021-07-29 99.00 102.00 97.00 98.00 1.3M
2021-07-28 99.00 102.00 98.00 100.00 1.2M
2021-07-27 100.00 104.00 98.00 100.00 2.5M
2021-07-26 100.00 103.00 99.00 100.00 2.5M
2021-07-23 105.00 108.00 100.00 101.00 5.4M
2021-07-22 97.00 104.00 97.00 104.00 4.3M
2021-07-21 99.00 107.00 97.00 99.00 4.3M
2021-07-19 100.00 114.00 100.00 103.00 6.6M
2021-07-16 104.00 121.00 103.00 106.00 30.0M
2021-07-15 96.00 132.00 96.00 102.00 58.5M
2021-07-14 103.00 103.00 103.00 103.00 0.4M
2021-07-13 116.00 120.00 110.00 110.00 3.1M
2021-07-12 93.00 133.00 93.00 118.00 109.0M
2021-07-09 100.00 100.00 100.00 100.00 1.6M
2021-07-08 107.00 107.00 107.00 107.00 0.8M
2021-07-07 135.00 146.00 114.00 114.00 22.0M
2021-07-06 86.00 122.00 85.00 122.00 55.2M
2021-07-05 91.00 111.00 91.00 91.00 33.4M
2021-07-02 97.00 97.00 97.00 97.00 0.5M
2021-07-01 104.00 104.00 104.00 104.00 0.1M
2021-06-30 111.00 111.00 111.00 111.00 0.2M
2021-06-29 127.00 127.00 119.00 119.00 0.2M
2021-06-28 140.00 178.00 127.00 127.00 142.1M
2021-06-25 111.00 136.00 111.00 136.00 103.8M
2021-06-24 83.00 101.00 81.00 101.00 41.5M
2021-06-23 57.00 75.00 56.00 75.00 60.3M
2021-06-22 55.00 59.00 53.00 56.00 1.7M
2021-06-21 57.00 57.00 54.00 56.00 0.7M
2021-06-18 64.00 64.00 55.00 57.00 0.8M
2021-06-17 61.00 61.00 59.00 59.00 0.4M
2021-06-16 62.00 64.00 61.00 61.00 0.6M
2021-06-15 62.00 65.00 61.00 62.00 0.5M
2021-06-14 64.00 64.00 61.00 62.00 1.3M
2021-06-11 62.00 67.00 61.00 63.00 3.1M
2021-06-10 64.00 64.00 61.00 62.00 1.3M
2021-06-09 64.00 65.00 62.00 64.00 1.2M
2021-06-08 70.00 70.00 63.00 64.00 1.0M
2021-06-07 63.00 66.00 63.00 65.00 1.2M
2021-06-04 64.00 66.00 62.00 63.00 1.7M
2021-06-03 67.00 68.00 62.00 63.00 4.0M
2021-06-02 60.00 71.00 60.00 66.00 17.0M
2021-05-31 63.00 65.00 59.00 61.00 1.8M
2021-05-28 64.00 65.00 62.00 63.00 1.2M
2021-05-27 64.00 67.00 63.00 64.00 1.2M
2021-05-25 64.00 66.00 63.00 64.00 1.2M
2021-05-24 64.00 66.00 63.00 64.00 5.0M
2021-05-21 71.00 73.00 67.00 67.00 2.4M
2021-05-20 64.00 71.00 63.00 71.00 8.8M
2021-05-19 63.00 68.00 62.00 63.00 1.3M
2021-05-18 67.00 67.00 63.00 63.00 4.9M
2021-05-17 71.00 78.00 67.00 67.00 13.6M
2021-05-11 70.00 83.00 66.00 71.00 35.8M
2021-05-10 70.00 72.00 67.00 68.00 4.1M
2021-05-07 75.00 77.00 70.00 70.00 3.1M
2021-05-06 85.00 85.00 75.00 75.00 9.7M
2021-05-05 76.00 78.00 75.00 77.00 1.6M
2021-05-04 76.00 78.00 74.00 76.00 2.5M
2021-05-03 79.00 79.00 76.00 76.00 2.6M
2021-04-30 77.00 80.00 75.00 78.00 4.7M
2021-04-29 80.00 83.00 76.00 77.00 11.6M
2021-04-28 89.00 89.00 80.00 81.00 24.4M
2021-04-27 84.00 92.00 79.00 85.00 54.2M
2021-04-26 80.00 93.00 75.00 82.00 48.3M
2021-04-23 86.00 104.00 76.00 80.00 89.5M
2021-04-22 56.00 79.00 55.00 79.00 17.2M
2021-04-21 60.00 61.00 59.00 59.00 1.4M
2021-04-20 63.00 68.00 63.00 63.00 0.5M
2021-04-19 72.00 89.00 67.00 67.00 17.9M
2021-04-16 54.00 71.00 53.00 71.00 24.6M
2021-04-15 50.00 67.00 50.00 53.00 7.7M
2021-04-14 50.00 50.00 50.00 50.00 0.0M
2021-04-13 50.00 50.00 50.00 50.00 0.0M
2021-04-12 50.00 50.00 50.00 50.00 0.0M
2021-04-09 50.00 50.00 50.00 50.00 0.0M
2021-04-08 50.00 50.00 50.00 50.00 0.0M
2021-04-07 50.00 50.00 50.00 50.00 0.0M
2021-04-06 50.00 50.00 50.00 50.00 0.0M
2021-04-05 50.00 50.00 50.00 50.00 0.0M
2021-04-01 50.00 50.00 50.00 50.00 0.0M
2021-03-31 50.00 50.00 50.00 50.00 0.0M
2021-03-30 50.00 50.00 50.00 50.00 0.0M
2021-03-29 50.00 50.00 50.00 50.00 0.1M
2021-03-26 50.00 50.00 50.00 50.00 0.1M
2021-03-25 50.00 50.00 50.00 50.00 0.1M
2021-03-24 50.00 50.00 50.00 50.00 0.0M
2021-03-23 50.00 50.00 50.00 50.00 0.0M
2021-03-22 50.00 50.00 50.00 50.00 0.0M
2021-03-19 50.00 50.00 50.00 50.00 0.0M
2021-03-18 50.00 50.00 50.00 50.00 0.0M
2021-03-17 50.00 50.00 50.00 50.00 0.0M
2021-03-16 50.00 50.00 50.00 50.00 0.0M
2021-03-15 50.00 50.00 50.00 50.00 0.0M
2021-03-12 50.00 50.00 50.00 50.00 0.0M
2021-03-10 50.00 50.00 50.00 50.00 0.0M
2021-03-09 50.00 50.00 50.00 50.00 0.0M
2021-03-08 50.00 50.00 50.00 50.00 0.0M
2021-03-05 50.00 50.00 50.00 50.00 0.0M
2021-03-04 50.00 50.00 50.00 50.00 0.0M
2021-03-03 50.00 50.00 50.00 50.00 0.0M
2021-03-02 50.00 50.00 50.00 50.00 0.0M
2021-03-01 50.00 50.00 50.00 50.00 0.0M
2021-02-26 50.00 50.00 50.00 50.00 0.0M
2021-02-25 50.00 50.00 50.00 50.00 0.1M
2021-02-24 50.00 67.00 50.00 50.00 5.1M
2021-02-19 50.00 50.00 50.00 50.00 0.0M
2021-02-17 50.00 50.00 50.00 50.00 0.0M
2021-02-16 50.00 50.00 50.00 50.00 0.0M
2021-02-15 50.00 50.00 50.00 50.00 0.0M
2021-02-11 50.00 50.00 50.00 50.00 0.0M
2021-02-10 50.00 50.00 50.00 50.00 0.0M
2021-02-09 50.00 50.00 50.00 50.00 0.0M
2021-02-08 50.00 50.00 50.00 50.00 0.0M
2021-02-05 50.00 50.00 50.00 50.00 0.0M
2021-02-04 50.00 50.00 50.00 50.00 0.0M
2021-02-02 50.00 50.00 50.00 50.00 0.0M
2021-02-01 50.00 50.00 50.00 50.00 0.0M
2021-01-28 50.00 50.00 50.00 50.00 0.0M
2021-01-27 50.00 50.00 50.00 50.00 0.0M
2021-01-26 50.00 50.00 50.00 50.00 0.0M
2021-01-25 50.00 50.00 50.00 50.00 0.0M
2021-01-22 50.00 50.00 50.00 50.00 0.0M
2021-01-20 50.00 50.00 50.00 50.00 0.0M
2021-01-19 50.00 50.00 50.00 50.00 0.0M
2021-01-18 50.00 50.00 50.00 50.00 0.0M
2021-01-15 50.00 50.00 50.00 50.00 0.0M
2021-01-14 50.00 50.00 50.00 50.00 0.0M
2021-01-12 50.00 50.00 50.00 50.00 0.0M
2021-01-11 50.00 50.00 50.00 50.00 0.0M
2021-01-08 50.00 50.00 50.00 50.00 0.0M
2021-01-07 50.00 50.00 50.00 50.00 0.0M
2021-01-05 50.00 50.00 50.00 50.00 0.0M
2021-01-04 50.00 50.00 50.00 50.00 0.0M