Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 186.00 | 190.00 | 181.00 | 181.00 | 181.00 | 301,304,700 |
| 2023-01-27 | 194.00 | 194.00 | 182.00 | 184.00 | 184.00 | 830,330,400 |
| 2023-01-26 | 198.00 | 204.00 | 193.00 | 193.00 | 193.00 | 892,098,700 |
| 2023-01-25 | 200.00 | 202.00 | 195.00 | 197.00 | 197.00 | 492,051,500 |
| 2023-01-24 | 186.00 | 202.00 | 186.00 | 199.00 | 199.00 | 1,646,876,500 |
| 2023-01-20 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 443,371,400 |
| 2023-01-19 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | 554,776,300 |
| 2023-01-18 | 180.00 | 184.00 | 174.00 | 182.00 | 182.00 | 702,655,300 |
| 2023-01-17 | 188.00 | 195.00 | 180.00 | 180.00 | 180.00 | 1,660,717,200 |
| 2023-01-16 | 154.00 | 188.00 | 154.00 | 187.00 | 187.00 | 1,263,285,900 |
| 2023-01-13 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 126,643,000 |
| 2023-01-12 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 169,380,800 |
| 2023-01-11 | 158.00 | 162.00 | 152.00 | 158.00 | 158.00 | 261,284,400 |
| 2023-01-10 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 250,980,600 |
| 2023-01-09 | 153.00 | 161.00 | 151.00 | 153.00 | 153.00 | 434,995,200 |
| 2023-01-06 | 152.00 | 154.00 | 147.00 | 152.00 | 152.00 | 75,497,200 |
| 2023-01-05 | 162.00 | 165.00 | 151.00 | 152.00 | 152.00 | 535,938,800 |
| 2023-01-04 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 228,361,800 |
| 2023-01-03 | 161.00 | 171.00 | 159.00 | 167.00 | 167.00 | 482,644,400 |
| 2023-01-02 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 71,224,000 |
| 2022-12-30 | 165.00 | 166.00 | 159.00 | 159.00 | 159.00 | 111,249,400 |
| 2022-12-29 | 166.00 | 167.00 | 162.00 | 164.00 | 164.00 | 102,354,100 |
| 2022-12-28 | 173.00 | 174.00 | 165.00 | 165.00 | 165.00 | 196,767,400 |
| 2022-12-27 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 334,102,500 |
| 2022-12-26 | 165.00 | 172.00 | 164.00 | 170.00 | 170.00 | 138,836,200 |
| 2022-12-23 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 56,026,400 |
| 2022-12-22 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | 100,440,600 |
| 2022-12-21 | 164.00 | 166.00 | 158.00 | 161.00 | 161.00 | 98,694,700 |
| 2022-12-20 | 168.00 | 170.00 | 164.00 | 164.00 | 164.00 | 95,218,600 |
| 2022-12-19 | 173.00 | 174.00 | 167.00 | 168.00 | 168.00 | 60,627,900 |
| 2022-12-16 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 291,868,100 |
| 2022-12-15 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 166,630,600 |
| 2022-12-14 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 103,415,500 |
| 2022-12-13 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | 161,439,600 |
| 2022-12-12 | 185.00 | 185.00 | 171.00 | 174.00 | 174.00 | 84,574,500 |
| 2022-12-09 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | 106,467,200 |
| 2022-12-08 | 176.00 | 178.00 | 164.00 | 174.00 | 174.00 | 355,701,000 |
| 2022-12-07 | 177.00 | 181.00 | 175.00 | 176.00 | 176.00 | 123,865,800 |
| 2022-12-06 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 155,871,400 |
| 2022-12-05 | 186.00 | 186.00 | 177.00 | 178.00 | 178.00 | 172,239,800 |
| 2022-12-02 | 185.00 | 192.00 | 184.00 | 184.00 | 184.00 | 400,670,200 |
| 2022-12-01 | 183.00 | 187.00 | 182.00 | 185.00 | 185.00 | 182,282,900 |
| 2022-11-30 | 179.00 | 183.00 | 178.00 | 183.00 | 183.00 | 161,544,600 |
| 2022-11-29 | 176.00 | 181.00 | 175.00 | 179.00 | 179.00 | 143,211,600 |
| 2022-11-28 | 184.00 | 185.00 | 173.00 | 176.00 | 176.00 | 287,939,800 |
| 2022-11-25 | 186.00 | 187.00 | 182.00 | 183.00 | 183.00 | 121,368,300 |
| 2022-11-24 | 190.00 | 192.00 | 182.00 | 183.00 | 183.00 | 362,036,000 |
| 2022-11-23 | 188.00 | 192.00 | 187.00 | 189.00 | 189.00 | 329,743,400 |
| 2022-11-22 | 184.00 | 190.00 | 182.00 | 188.00 | 188.00 | 384,996,200 |
| 2022-11-21 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 164,026,300 |
| 2022-11-18 | 179.00 | 184.00 | 177.00 | 184.00 | 184.00 | 161,358,400 |
| 2022-11-17 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 113,538,700 |
| 2022-11-16 | 180.00 | 184.00 | 176.00 | 177.00 | 177.00 | 162,639,600 |
| 2022-11-15 | 186.00 | 187.00 | 179.00 | 180.00 | 180.00 | 274,080,300 |
| 2022-11-14 | 188.00 | 191.00 | 184.00 | 185.00 | 185.00 | 180,283,200 |
| 2022-11-11 | 191.00 | 193.00 | 187.00 | 187.00 | 187.00 | 441,330,100 |
| 2022-11-10 | 187.00 | 189.00 | 182.00 | 186.00 | 186.00 | 311,904,300 |
| 2022-11-09 | 184.00 | 192.00 | 183.00 | 186.00 | 186.00 | 495,952,000 |
| 2022-11-08 | 187.00 | 190.00 | 182.00 | 182.00 | 182.00 | 471,961,200 |
| 2022-11-07 | 175.00 | 188.00 | 174.00 | 187.00 | 187.00 | 720,980,000 |
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.