Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 110,371,200 |
| 2023-05-03 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | 69,501,400 |
| 2023-05-02 | 162.00 | 165.00 | 157.00 | 158.00 | 158.00 | 71,361,800 |
| 2023-04-28 | 156.00 | 162.00 | 155.00 | 162.00 | 162.00 | 121,682,100 |
| 2023-04-27 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 48,210,500 |
| 2023-04-26 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | 85,472,400 |
| 2023-04-18 | 163.00 | 164.00 | 157.00 | 157.00 | 157.00 | 144,882,100 |
| 2023-04-17 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | 104,878,400 |
| 2023-04-14 | 166.00 | 168.00 | 161.00 | 162.00 | 162.00 | 178,998,100 |
| 2023-04-13 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 89,528,300 |
| 2023-04-12 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | 92,764,900 |
| 2023-04-11 | 164.00 | 167.00 | 160.00 | 165.00 | 165.00 | 130,478,400 |
| 2023-04-10 | 168.00 | 169.00 | 161.00 | 161.00 | 161.00 | 214,702,300 |
| 2023-04-06 | 172.00 | 173.00 | 168.00 | 168.00 | 168.00 | 90,923,200 |
| 2023-04-05 | 171.00 | 176.00 | 171.00 | 171.00 | 171.00 | 314,406,900 |
| 2023-04-04 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 77,442,100 |
| 2023-04-03 | 169.00 | 170.00 | 164.00 | 170.00 | 170.00 | 187,057,400 |
| 2023-03-31 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 165,954,400 |
| 2023-03-30 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | 149,240,500 |
| 2023-03-29 | 167.00 | 172.00 | 166.00 | 170.00 | 170.00 | 207,966,800 |
| 2023-03-28 | 167.00 | 170.00 | 164.00 | 168.00 | 168.00 | 124,740,200 |
| 2023-03-27 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 140,016,800 |
| 2023-03-24 | 158.00 | 166.00 | 158.00 | 165.00 | 165.00 | 268,868,900 |
| 2023-03-21 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 129,139,400 |
| 2023-03-20 | 155.00 | 163.00 | 154.00 | 161.00 | 161.00 | 345,802,200 |
| 2023-03-17 | 148.00 | 153.00 | 147.00 | 153.00 | 153.00 | 157,442,400 |
| 2023-03-16 | 157.00 | 160.00 | 147.00 | 147.00 | 147.00 | 294,195,600 |
| 2023-03-15 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 74,715,300 |
| 2023-03-14 | 160.00 | 165.00 | 153.00 | 154.00 | 154.00 | 264,421,800 |
| 2023-03-13 | 155.00 | 159.00 | 154.00 | 158.00 | 158.00 | 187,781,800 |
| 2023-03-10 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 95,970,800 |
| 2023-03-09 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 119,858,600 |
| 2023-03-08 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 164,133,700 |
| 2023-03-07 | 165.00 | 166.00 | 156.00 | 156.00 | 156.00 | 152,161,500 |
| 2023-03-06 | 167.00 | 169.00 | 162.00 | 164.00 | 164.00 | 161,117,400 |
| 2023-03-03 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 68,216,400 |
| 2023-03-02 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 132,729,900 |
| 2023-03-01 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 121,208,400 |
| 2023-02-28 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 98,267,500 |
| 2023-02-27 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 90,232,500 |
| 2023-02-24 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 105,774,000 |
| 2023-02-23 | 165.00 | 167.00 | 161.00 | 162.00 | 162.00 | 153,694,800 |
| 2023-02-22 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | 150,562,300 |
| 2023-02-21 | 169.00 | 171.00 | 167.00 | 167.00 | 167.00 | 120,035,000 |
| 2023-02-20 | 172.00 | 174.00 | 165.00 | 168.00 | 168.00 | 245,467,000 |
| 2023-02-17 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 205,970,400 |
| 2023-02-16 | 174.00 | 180.00 | 170.00 | 175.00 | 175.00 | 281,535,400 |
| 2023-02-15 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | 210,451,600 |
| 2023-02-14 | 170.00 | 176.00 | 168.00 | 176.00 | 176.00 | 301,554,200 |
| 2023-02-13 | 165.00 | 173.00 | 165.00 | 168.00 | 168.00 | 206,875,200 |
| 2023-02-10 | 176.00 | 176.00 | 165.00 | 169.00 | 169.00 | 662,447,000 |
| 2023-02-09 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 174,537,700 |
| 2023-02-08 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 222,054,300 |
| 2023-02-07 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 206,970,100 |
| 2023-02-06 | 178.00 | 184.00 | 174.00 | 177.00 | 177.00 | 400,272,900 |
| 2023-02-03 | 191.00 | 191.00 | 181.00 | 181.00 | 181.00 | 369,254,200 |
| 2023-02-02 | 194.00 | 197.00 | 189.00 | 192.00 | 192.00 | 441,123,000 |
| 2023-02-01 | 186.00 | 193.00 | 185.00 | 191.00 | 191.00 | 565,546,300 |
| 2023-01-31 | 179.00 | 185.00 | 178.00 | 184.00 | 184.00 | 339,037,800 |
| 2023-01-30 | 186.00 | 190.00 | 181.00 | 181.00 | 181.00 | 301,304,700 |
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.