Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 103,828,400 |
| 2024-01-26 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | 187,981,400 |
| 2024-01-25 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | 138,553,000 |
| 2024-01-24 | 161.00 | 162.00 | 153.00 | 154.00 | 154.00 | 262,372,800 |
| 2024-01-23 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 85,066,000 |
| 2024-01-22 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 59,892,000 |
| 2024-01-19 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 81,169,800 |
| 2024-01-18 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 116,715,800 |
| 2024-01-17 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 171,310,700 |
| 2024-01-16 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 61,081,500 |
| 2024-01-15 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 61,308,900 |
| 2024-01-12 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 71,191,900 |
| 2024-01-11 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 38,741,500 |
| 2024-01-10 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 62,973,900 |
| 2024-01-09 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 40,622,300 |
| 2024-01-08 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 83,037,800 |
| 2024-01-05 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 84,674,700 |
| 2024-01-04 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 83,115,300 |
| 2024-01-03 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 195,734,500 |
| 2024-01-02 | 171.00 | 177.00 | 170.00 | 175.00 | 175.00 | 128,638,200 |
| 2023-12-29 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 102,986,800 |
| 2023-12-28 | 173.00 | 177.00 | 171.00 | 173.00 | 173.00 | 153,894,400 |
| 2023-12-27 | 169.00 | 173.00 | 169.00 | 171.00 | 171.00 | 113,902,900 |
| 2023-12-22 | 172.00 | 175.00 | 167.00 | 168.00 | 168.00 | 98,223,000 |
| 2023-12-21 | 174.00 | 174.00 | 162.00 | 172.00 | 172.00 | 423,180,800 |
| 2023-12-20 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | 205,078,100 |
| 2023-12-19 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | 156,717,000 |
| 2023-12-18 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | 142,863,600 |
| 2023-12-15 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 876,995,300 |
| 2023-12-14 | 172.00 | 182.00 | 172.00 | 178.00 | 178.00 | 302,825,500 |
| 2023-12-13 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | 130,903,800 |
| 2023-12-12 | 182.00 | 182.00 | 174.00 | 177.00 | 177.00 | 136,345,200 |
| 2023-12-11 | 193.00 | 194.00 | 180.00 | 180.00 | 180.00 | 211,058,900 |
| 2023-12-08 | 194.00 | 196.00 | 191.00 | 193.00 | 193.00 | 67,740,900 |
| 2023-12-07 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 277,406,900 |
| 2023-12-06 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | 247,344,100 |
| 2023-12-05 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 233,649,100 |
| 2023-12-04 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 288,191,500 |
| 2023-12-01 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 117,658,900 |
| 2023-11-30 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 259,603,100 |
| 2023-11-29 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 370,648,800 |
| 2023-11-28 | 200.00 | 208.00 | 197.00 | 204.00 | 204.00 | 427,402,300 |
| 2023-11-27 | 187.00 | 200.00 | 187.00 | 200.00 | 200.00 | 636,045,700 |
| 2023-11-24 | 189.00 | 190.00 | 186.00 | 187.00 | 187.00 | 80,696,800 |
| 2023-11-23 | 190.00 | 195.00 | 186.00 | 188.00 | 188.00 | 296,187,100 |
| 2023-11-22 | 175.00 | 191.00 | 174.00 | 190.00 | 190.00 | 501,391,700 |
| 2023-11-21 | 177.00 | 178.00 | 170.00 | 174.00 | 174.00 | 131,438,600 |
| 2023-11-20 | 180.00 | 181.00 | 176.00 | 176.00 | 176.00 | 51,180,900 |
| 2023-11-17 | 179.00 | 182.00 | 178.00 | 180.00 | 180.00 | 75,305,000 |
| 2023-11-16 | 181.00 | 183.00 | 175.00 | 178.00 | 178.00 | 161,697,400 |
| 2023-11-15 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 74,816,800 |
| 2023-11-14 | 178.00 | 182.00 | 175.00 | 179.00 | 179.00 | 122,448,600 |
| 2023-11-13 | 173.00 | 180.00 | 170.00 | 177.00 | 177.00 | 110,977,700 |
| 2023-11-10 | 174.00 | 177.00 | 172.00 | 172.00 | 172.00 | 103,292,700 |
| 2023-11-09 | 182.00 | 184.00 | 174.00 | 174.00 | 174.00 | 191,746,300 |
| 2023-11-08 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 216,278,700 |
| 2023-11-07 | 191.00 | 191.00 | 180.00 | 183.00 | 183.00 | 202,330,000 |
| 2023-11-06 | 189.00 | 193.00 | 187.00 | 191.00 | 191.00 | 89,237,700 |
| 2023-11-03 | 191.00 | 193.00 | 188.00 | 190.00 | 190.00 | 102,630,900 |
| 2023-11-02 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 107,897,000 |
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.