Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 194.00 | 194.00 | 188.00 | 189.00 | 189.00 | 159,853,800 |
| 2023-10-31 | 195.00 | 197.00 | 188.00 | 194.00 | 194.00 | 182,998,600 |
| 2023-10-30 | 180.00 | 198.00 | 180.00 | 194.00 | 194.00 | 266,896,400 |
| 2023-10-27 | 192.00 | 193.00 | 189.00 | 190.00 | 190.00 | 85,661,300 |
| 2023-10-26 | 193.00 | 195.00 | 187.00 | 192.00 | 192.00 | 121,372,100 |
| 2023-10-25 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 36,671,200 |
| 2023-10-24 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 75,336,800 |
| 2023-10-23 | 200.00 | 200.00 | 189.00 | 197.00 | 197.00 | 197,523,900 |
| 2023-10-20 | 197.00 | 198.00 | 192.00 | 198.00 | 198.00 | 181,212,400 |
| 2023-10-19 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 144,684,500 |
| 2023-10-18 | 196.00 | 199.00 | 195.00 | 199.00 | 199.00 | 260,730,000 |
| 2023-10-17 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 188,993,600 |
| 2023-10-16 | 195.00 | 204.00 | 195.00 | 197.00 | 197.00 | 432,244,900 |
| 2023-10-13 | 189.00 | 194.00 | 187.00 | 192.00 | 192.00 | 133,889,000 |
| 2023-10-12 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | 80,592,100 |
| 2023-10-11 | 189.00 | 191.00 | 185.00 | 191.00 | 191.00 | 129,376,600 |
| 2023-10-10 | 193.00 | 193.00 | 186.00 | 188.00 | 188.00 | 259,688,800 |
| 2023-10-09 | 182.00 | 191.00 | 182.00 | 189.00 | 189.00 | 411,379,800 |
| 2023-10-06 | 178.00 | 183.00 | 173.00 | 179.00 | 179.00 | 263,743,600 |
| 2023-10-05 | 190.00 | 194.00 | 177.00 | 177.00 | 177.00 | 448,680,900 |
| 2023-10-04 | 208.00 | 208.00 | 189.00 | 190.00 | 190.00 | 560,130,000 |
| 2023-10-03 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 212,725,600 |
| 2023-10-02 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 94,442,500 |
| 2023-09-29 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 98,845,100 |
| 2023-09-27 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 132,142,100 |
| 2023-09-26 | 218.00 | 226.00 | 206.00 | 210.00 | 210.00 | 595,117,700 |
| 2023-09-25 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 157,792,900 |
| 2023-09-22 | 210.00 | 224.00 | 208.00 | 218.00 | 218.00 | 583,176,900 |
| 2023-09-21 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 58,007,900 |
| 2023-09-20 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 144,669,800 |
| 2023-09-19 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 191,500,700 |
| 2023-09-18 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 184,086,100 |
| 2023-09-15 | 208.00 | 220.00 | 200.00 | 214.00 | 214.00 | 5,488,746,000 |
| 2023-09-14 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 537,929,800 |
| 2023-09-13 | 208.00 | 210.00 | 199.00 | 202.00 | 202.00 | 686,835,600 |
| 2023-09-12 | 220.00 | 220.00 | 206.00 | 206.00 | 206.00 | 587,545,000 |
| 2023-09-11 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 382,408,700 |
| 2023-09-08 | 210.00 | 220.00 | 208.00 | 216.00 | 216.00 | 531,647,700 |
| 2023-09-07 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 400,228,700 |
| 2023-09-06 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 528,229,300 |
| 2023-09-05 | 210.00 | 216.00 | 206.00 | 216.00 | 216.00 | 853,975,900 |
| 2023-09-04 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 573,818,600 |
| 2023-09-01 | 196.00 | 202.00 | 194.00 | 200.00 | 200.00 | 418,433,700 |
| 2023-08-31 | 204.00 | 204.00 | 188.00 | 195.00 | 195.00 | 1,551,427,200 |
| 2023-08-30 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 382,145,200 |
| 2023-08-29 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 659,357,900 |
| 2023-08-28 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 395,664,100 |
| 2023-08-25 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 461,096,900 |
| 2023-08-24 | 208.00 | 214.00 | 200.00 | 202.00 | 202.00 | 881,955,400 |
| 2023-08-23 | 196.00 | 210.00 | 195.00 | 208.00 | 208.00 | 918,487,900 |
| 2023-08-22 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 963,083,600 |
| 2023-08-21 | 179.00 | 204.00 | 179.00 | 202.00 | 202.00 | 2,253,130,800 |
| 2023-08-18 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 202,882,300 |
| 2023-08-16 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | 282,404,400 |
| 2023-08-15 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 228,639,300 |
| 2023-08-14 | 176.00 | 183.00 | 175.00 | 180.00 | 180.00 | 506,254,800 |
| 2023-08-11 | 173.00 | 177.00 | 171.00 | 176.00 | 176.00 | 171,599,900 |
| 2023-08-10 | 170.00 | 175.00 | 168.00 | 174.00 | 174.00 | 186,446,700 |
| 2023-08-09 | 175.00 | 176.00 | 169.00 | 169.00 | 169.00 | 244,761,400 |
| 2023-08-08 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 194,569,700 |
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.