Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 38,625,100 |
| 2026-10-16 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 113,891,800 |
| 2026-10-15 | 545.00 | 555.00 | 505.00 | 550.00 | 550.00 | 335,959,300 |
| 2026-10-14 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 181,108,200 |
| 2026-10-13 | 555.00 | 560.00 | 535.00 | 555.00 | 555.00 | 208,222,500 |
| 2026-10-12 | 600.00 | 605.00 | 545.00 | 555.00 | 555.00 | 235,356,100 |
| 2026-10-09 | 580.00 | 595.00 | 565.00 | 590.00 | 590.00 | 142,478,900 |
| 2026-10-08 | 600.00 | 610.00 | 575.00 | 575.00 | 575.00 | 128,926,200 |
| 2026-10-07 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 93,298,600 |
| 2026-10-06 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 180,004,500 |
| 2026-10-05 | 575.00 | 605.00 | 560.00 | 600.00 | 600.00 | 197,488,700 |
| 2026-10-02 | 550.00 | 580.00 | 540.00 | 570.00 | 570.00 | 213,287,300 |
| 2026-10-01 | 585.00 | 600.00 | 540.00 | 550.00 | 550.00 | 348,460,900 |
| 2026-09-30 | 595.00 | 620.00 | 590.00 | 590.00 | 590.00 | 244,866,300 |
| 2026-09-29 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | 334,909,900 |
| 2026-09-28 | 655.00 | 655.00 | 620.00 | 620.00 | 620.00 | 147,593,000 |
| 2026-09-25 | 685.00 | 685.00 | 655.00 | 660.00 | 660.00 | 128,010,400 |
| 2026-09-24 | 695.00 | 700.00 | 675.00 | 680.00 | 680.00 | 140,368,300 |
| 2026-09-23 | 670.00 | 695.00 | 660.00 | 695.00 | 695.00 | 146,345,000 |
| 2026-09-22 | 695.00 | 700.00 | 655.00 | 665.00 | 665.00 | 227,947,700 |
| 2026-09-21 | 715.00 | 725.00 | 690.00 | 690.00 | 690.00 | 163,759,400 |
| 2026-09-18 | 735.00 | 745.00 | 700.00 | 720.00 | 720.00 | 872,252,700 |
| 2026-09-17 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 242,175,500 |
| 2026-09-16 | 735.00 | 750.00 | 725.00 | 730.00 | 730.00 | 416,318,400 |
| 2026-09-15 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 450,319,900 |
| 2026-09-14 | 690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 631,741,100 |
| 2026-09-11 | 675.00 | 685.00 | 655.00 | 675.00 | 675.00 | 255,646,100 |
| 2026-09-10 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | 179,825,000 |
| 2026-09-09 | 710.00 | 715.00 | 690.00 | 705.00 | 705.00 | 215,943,300 |
| 2026-09-08 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | 200,461,200 |
| 2026-09-07 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 128,091,500 |
| 2026-09-04 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 185,888,100 |
| 2026-09-03 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 279,993,900 |
| 2026-09-02 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | 176,984,600 |
| 2026-09-01 | 745.00 | 755.00 | 730.00 | 730.00 | 730.00 | 353,790,700 |
| 2026-08-31 | 730.00 | 750.00 | 710.00 | 750.00 | 750.00 | 809,415,300 |
| 2026-08-28 | 780.00 | 785.00 | 745.00 | 750.00 | 750.00 | 253,908,500 |
| 2026-08-27 | 710.00 | 765.00 | 710.00 | 765.00 | 765.00 | 334,913,000 |
| 2026-08-26 | 740.00 | 760.00 | 720.00 | 720.00 | 720.00 | 445,613,200 |
| 2026-08-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-08-24 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 534,003,500 |
| 2026-08-21 | 700.00 | 705.00 | 675.00 | 695.00 | 695.00 | 382,416,200 |
| 2026-08-20 | 650.00 | 695.00 | 650.00 | 685.00 | 685.00 | 829,146,100 |
| 2026-08-19 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | 229,188,800 |
| 2026-08-18 | 625.00 | 670.00 | 625.00 | 645.00 | 645.00 | 636,028,900 |
| 2026-08-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-14 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 232,646,200 |
| 2026-08-13 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 416,076,400 |
| 2026-08-12 | 605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 333,524,300 |
| 2026-08-11 | 625.00 | 630.00 | 590.00 | 600.00 | 600.00 | 304,173,400 |
| 2026-08-10 | 625.00 | 635.00 | 610.00 | 615.00 | 615.00 | 420,122,800 |
| 2026-08-07 | 605.00 | 620.00 | 590.00 | 615.00 | 615.00 | 317,737,500 |
| 2026-08-06 | 640.00 | 640.00 | 600.00 | 610.00 | 610.00 | 594,608,600 |
| 2026-08-05 | 590.00 | 620.00 | 585.00 | 610.00 | 610.00 | 543,840,900 |
| 2026-08-04 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 279,944,000 |
| 2026-08-03 | 555.00 | 570.00 | 545.00 | 560.00 | 560.00 | 365,525,400 |
| 2026-07-31 | 565.00 | 580.00 | 555.00 | 560.00 | 560.00 | 276,338,500 |
| 2026-07-30 | 555.00 | 575.00 | 545.00 | 555.00 | 555.00 | 261,804,400 |
| 2026-07-29 | 560.00 | 570.00 | 535.00 | 545.00 | 545.00 | 245,458,400 |
| 2026-07-28 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 188,948,400 |
Page 1 of 2 · 66 trading daysOlder →
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.