Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 173.00 | 177.00 | 171.00 | 176.00 | 176.00 | 219,230,200 |
| 2023-08-04 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 129,218,800 |
| 2023-08-03 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 324,546,800 |
| 2023-08-02 | 174.00 | 175.00 | 168.00 | 175.00 | 175.00 | 277,147,300 |
| 2023-08-01 | 172.00 | 177.00 | 170.00 | 171.00 | 171.00 | 394,931,200 |
| 2023-07-31 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 287,290,100 |
| 2023-07-28 | 175.00 | 179.00 | 172.00 | 175.00 | 175.00 | 239,015,500 |
| 2023-07-27 | 183.00 | 186.00 | 172.00 | 175.00 | 175.00 | 728,780,000 |
| 2023-07-26 | 172.00 | 183.00 | 167.00 | 181.00 | 181.00 | 671,481,900 |
| 2023-07-25 | 184.00 | 186.00 | 171.00 | 171.00 | 171.00 | 655,766,100 |
| 2023-07-24 | 183.00 | 186.00 | 181.00 | 184.00 | 184.00 | 351,830,000 |
| 2023-07-21 | 185.00 | 185.00 | 178.00 | 183.00 | 183.00 | 344,326,700 |
| 2023-07-20 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 584,168,900 |
| 2023-07-18 | 174.00 | 175.00 | 168.00 | 174.00 | 174.00 | 251,847,800 |
| 2023-07-17 | 172.00 | 173.00 | 166.00 | 168.00 | 168.00 | 208,743,500 |
| 2023-07-14 | 171.00 | 176.00 | 169.00 | 171.00 | 171.00 | 440,752,300 |
| 2023-07-13 | 162.00 | 172.00 | 160.00 | 171.00 | 171.00 | 579,881,300 |
| 2023-07-12 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 301,639,100 |
| 2023-07-11 | 147.00 | 159.00 | 146.00 | 158.00 | 158.00 | 414,674,800 |
| 2023-07-10 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 106,539,200 |
| 2023-07-07 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 134,097,000 |
| 2023-07-06 | 140.00 | 147.00 | 138.00 | 147.00 | 147.00 | 339,790,600 |
| 2023-07-05 | 135.00 | 141.00 | 135.00 | 139.00 | 139.00 | 159,663,700 |
| 2023-07-04 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 114,292,700 |
| 2023-07-03 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 94,886,000 |
| 2023-06-27 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 81,866,400 |
| 2023-06-26 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 161,810,800 |
| 2023-06-23 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 62,822,700 |
| 2023-06-22 | 141.00 | 143.00 | 135.00 | 135.00 | 135.00 | 219,065,100 |
| 2023-06-21 | 129.00 | 140.00 | 128.00 | 139.00 | 139.00 | 350,437,300 |
| 2023-06-20 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 78,326,800 |
| 2023-06-19 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 95,037,300 |
| 2023-06-16 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | 364,993,000 |
| 2023-06-15 | 131.00 | 136.00 | 128.00 | 133.00 | 133.00 | 246,493,600 |
| 2023-06-14 | 130.00 | 136.00 | 128.00 | 131.00 | 131.00 | 260,152,800 |
| 2023-06-13 | 136.00 | 137.00 | 127.00 | 128.00 | 128.00 | 284,538,900 |
| 2023-06-12 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 71,960,700 |
| 2023-06-09 | 138.00 | 142.00 | 136.00 | 136.00 | 136.00 | 156,022,600 |
| 2023-06-08 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 134,208,900 |
| 2023-06-07 | 150.00 | 150.00 | 134.00 | 137.00 | 137.00 | 371,914,500 |
| 2023-06-06 | 132.00 | 146.00 | 129.00 | 145.00 | 145.00 | 560,493,400 |
| 2023-06-05 | 116.00 | 132.00 | 116.00 | 130.00 | 130.00 | 461,647,100 |
| 2023-05-31 | 123.00 | 123.00 | 115.00 | 116.00 | 116.00 | 229,400,700 |
| 2023-05-30 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 156,449,700 |
| 2023-05-29 | 120.00 | 125.00 | 117.00 | 123.00 | 123.00 | 323,097,700 |
| 2023-05-26 | 120.00 | 122.00 | 114.00 | 119.00 | 119.00 | 348,916,800 |
| 2023-05-25 | 127.00 | 128.00 | 121.00 | 121.00 | 121.00 | 215,710,300 |
| 2023-05-24 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 77,663,700 |
| 2023-05-23 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 112,633,200 |
| 2023-05-22 | 128.00 | 134.00 | 126.00 | 131.00 | 131.00 | 153,599,400 |
| 2023-05-19 | 138.00 | 138.00 | 127.00 | 128.00 | 128.00 | 284,382,800 |
| 2023-05-17 | 145.00 | 145.00 | 135.00 | 136.00 | 136.00 | 375,377,800 |
| 2023-05-16 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | 138,623,000 |
| 2023-05-15 | 150.00 | 152.00 | 145.00 | 149.00 | 149.00 | 127,918,200 |
| 2023-05-12 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | 67,750,500 |
| 2023-05-11 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 108,187,900 |
| 2023-05-10 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 58,313,900 |
| 2023-05-09 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | 63,420,200 |
| 2023-05-08 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 74,935,400 |
| 2023-05-05 | 160.00 | 162.00 | 151.00 | 153.00 | 153.00 | 207,532,800 |
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.