Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 75,348,900 |
| 2024-05-08 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | 212,830,900 |
| 2024-05-07 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 110,424,800 |
| 2024-05-06 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 103,708,100 |
| 2024-05-03 | 153.00 | 155.00 | 149.00 | 150.00 | 150.00 | 107,017,900 |
| 2024-05-02 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 112,078,600 |
| 2024-04-30 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 121,517,400 |
| 2024-04-29 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 120,180,300 |
| 2024-04-26 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 102,952,000 |
| 2024-04-25 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 120,266,600 |
| 2024-04-24 | 155.00 | 160.00 | 155.00 | 156.00 | 156.00 | 175,172,900 |
| 2024-04-23 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | 252,507,700 |
| 2024-04-22 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 204,876,300 |
| 2024-04-19 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 246,789,600 |
| 2024-04-18 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | 280,985,800 |
| 2024-04-17 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | 299,310,700 |
| 2024-04-16 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 581,700,200 |
| 2024-04-05 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 140,161,100 |
| 2024-04-04 | 156.00 | 163.00 | 156.00 | 162.00 | 162.00 | 334,774,600 |
| 2024-04-03 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 323,418,400 |
| 2024-04-02 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 212,633,800 |
| 2024-04-01 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | 194,914,500 |
| 2024-03-28 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 73,467,700 |
| 2024-03-27 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 78,710,700 |
| 2024-03-26 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 54,732,000 |
| 2024-03-25 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 55,622,400 |
| 2024-03-22 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 103,555,800 |
| 2024-03-21 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 285,187,200 |
| 2024-03-20 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 138,517,900 |
| 2024-03-19 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 86,563,900 |
| 2024-03-18 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 137,406,900 |
| 2024-03-15 | 162.00 | 163.00 | 152.00 | 153.00 | 153.00 | 362,597,000 |
| 2024-03-14 | 159.00 | 164.00 | 158.00 | 162.00 | 162.00 | 167,058,800 |
| 2024-03-13 | 166.00 | 166.00 | 159.00 | 159.00 | 159.00 | 215,255,000 |
| 2024-03-08 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 246,748,800 |
| 2024-03-07 | 154.00 | 165.00 | 154.00 | 162.00 | 162.00 | 525,920,800 |
| 2024-03-06 | 152.00 | 157.00 | 148.00 | 154.00 | 154.00 | 339,593,500 |
| 2024-03-05 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 355,122,200 |
| 2024-03-04 | 141.00 | 149.00 | 141.00 | 145.00 | 145.00 | 348,652,400 |
| 2024-03-01 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 96,247,000 |
| 2024-02-29 | 143.00 | 145.00 | 138.00 | 144.00 | 144.00 | 148,563,200 |
| 2024-02-28 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 78,354,700 |
| 2024-02-27 | 147.00 | 151.00 | 142.00 | 143.00 | 143.00 | 48,273,400 |
| 2024-02-26 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 77,387,300 |
| 2024-02-23 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | 156,141,600 |
| 2024-02-22 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 106,897,300 |
| 2024-02-21 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 73,246,700 |
| 2024-02-20 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 171,829,600 |
| 2024-02-19 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 162,421,300 |
| 2024-02-16 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 105,056,300 |
| 2024-02-15 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 162,260,900 |
| 2024-02-13 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 119,244,700 |
| 2024-02-12 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 174,656,500 |
| 2024-02-07 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 105,318,700 |
| 2024-02-06 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 190,442,300 |
| 2024-02-05 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 205,058,200 |
| 2024-02-02 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | 221,679,200 |
| 2024-02-01 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 61,123,400 |
| 2024-01-31 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 144,390,600 |
| 2024-01-30 | 148.00 | 158.00 | 148.00 | 154.00 | 154.00 | 208,505,800 |
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.