Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 91,733,100 |
| 2024-08-07 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 63,350,000 |
| 2024-08-06 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 92,068,700 |
| 2024-08-05 | 154.00 | 155.00 | 146.00 | 150.00 | 150.00 | 322,789,800 |
| 2024-08-02 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 104,981,300 |
| 2024-08-01 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 145,238,100 |
| 2024-07-31 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 94,588,300 |
| 2024-07-30 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 185,445,400 |
| 2024-07-29 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 82,825,600 |
| 2024-07-26 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 47,587,000 |
| 2024-07-25 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 67,957,500 |
| 2024-07-24 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 59,043,600 |
| 2024-07-23 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 54,906,200 |
| 2024-07-22 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 41,039,700 |
| 2024-07-19 | 162.00 | 162.00 | 157.00 | 158.00 | 158.00 | 65,583,800 |
| 2024-07-18 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | 68,915,100 |
| 2024-07-17 | 166.00 | 167.00 | 161.00 | 162.00 | 162.00 | 216,595,100 |
| 2024-07-16 | 158.00 | 164.00 | 157.00 | 162.00 | 162.00 | 228,694,500 |
| 2024-07-15 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 55,298,900 |
| 2024-07-12 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 70,986,100 |
| 2024-07-11 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 60,330,400 |
| 2024-07-10 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 69,033,200 |
| 2024-07-09 | 157.00 | 158.00 | 151.00 | 154.00 | 154.00 | 54,810,500 |
| 2024-07-08 | 154.00 | 157.00 | 152.00 | 157.00 | 157.00 | 162,137,300 |
| 2024-07-05 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 113,802,300 |
| 2024-07-04 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | 100,557,000 |
| 2024-07-03 | 147.00 | 153.00 | 146.00 | 151.00 | 151.00 | 137,963,300 |
| 2024-07-02 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 72,376,100 |
| 2024-07-01 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 63,396,200 |
| 2024-06-28 | 144.00 | 149.00 | 142.00 | 146.00 | 146.00 | 94,870,600 |
| 2024-06-27 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 40,022,400 |
| 2024-06-26 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 56,007,100 |
| 2024-06-25 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 63,798,600 |
| 2024-06-24 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 45,117,700 |
| 2024-06-21 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 167,669,800 |
| 2024-06-20 | 136.00 | 142.00 | 134.00 | 141.00 | 141.00 | 118,141,100 |
| 2024-06-19 | 134.00 | 136.00 | 130.00 | 136.00 | 136.00 | 208,656,300 |
| 2024-06-14 | 135.00 | 135.00 | 127.00 | 135.00 | 135.00 | 233,209,700 |
| 2024-06-13 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 123,564,500 |
| 2024-06-12 | 144.00 | 144.00 | 134.00 | 137.00 | 137.00 | 237,415,600 |
| 2024-06-11 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 74,331,400 |
| 2024-06-10 | 143.00 | 144.00 | 138.00 | 144.00 | 144.00 | 255,602,400 |
| 2024-06-07 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 100,007,000 |
| 2024-06-06 | 145.00 | 150.00 | 145.00 | 146.00 | 146.00 | 82,233,900 |
| 2024-06-05 | 152.00 | 153.00 | 145.00 | 145.00 | 145.00 | 169,099,300 |
| 2024-06-04 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 86,509,600 |
| 2024-06-03 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 140,446,700 |
| 2024-05-31 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 168,006,700 |
| 2024-05-30 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 176,029,000 |
| 2024-05-29 | 149.00 | 159.00 | 148.00 | 156.00 | 156.00 | 457,333,900 |
| 2024-05-28 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 200,918,400 |
| 2024-05-27 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 196,151,200 |
| 2024-05-22 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 60,854,900 |
| 2024-05-21 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 134,933,600 |
| 2024-05-20 | 147.00 | 156.00 | 147.00 | 154.00 | 154.00 | 399,956,900 |
| 2024-05-17 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | 110,037,300 |
| 2024-05-16 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | 93,336,100 |
| 2024-05-15 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 109,170,100 |
| 2024-05-14 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | 85,915,500 |
| 2024-05-13 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 75,348,900 |
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.