Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 176.00 | 177.00 | 170.00 | 173.00 | 173.00 | 222,568,300 |
| 2022-11-02 | 177.00 | 180.00 | 172.00 | 174.00 | 174.00 | 181,493,700 |
| 2022-11-01 | 182.00 | 184.00 | 175.00 | 177.00 | 177.00 | 237,421,600 |
| 2022-10-31 | 174.00 | 181.00 | 173.00 | 181.00 | 181.00 | 540,522,300 |
| 2022-10-28 | 181.00 | 184.00 | 173.00 | 173.00 | 173.00 | 483,994,700 |
| 2022-10-27 | 189.00 | 190.00 | 177.00 | 181.00 | 181.00 | 874,975,400 |
| 2022-10-26 | 186.00 | 189.00 | 183.00 | 188.00 | 188.00 | 422,494,100 |
| 2022-10-25 | 187.00 | 192.00 | 182.00 | 185.00 | 185.00 | 676,900,300 |
| 2022-10-24 | 177.00 | 193.00 | 177.00 | 186.00 | 186.00 | 1,233,255,300 |
| 2022-10-21 | 178.00 | 182.00 | 176.00 | 177.00 | 177.00 | 459,161,800 |
| 2022-10-20 | 173.00 | 181.00 | 173.00 | 178.00 | 178.00 | 796,908,700 |
| 2022-10-19 | 175.00 | 181.00 | 171.00 | 173.00 | 173.00 | 785,676,300 |
| 2022-10-18 | 177.00 | 183.00 | 171.00 | 173.00 | 173.00 | 1,488,687,600 |
| 2022-10-17 | 156.00 | 176.00 | 150.00 | 176.00 | 176.00 | 1,649,869,000 |
| 2022-10-14 | 149.00 | 162.00 | 149.00 | 155.00 | 155.00 | 909,744,200 |
| 2022-10-13 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | 426,428,900 |
| 2022-10-12 | 150.00 | 154.00 | 144.00 | 146.00 | 146.00 | 751,056,200 |
| 2022-10-11 | 162.00 | 169.00 | 150.00 | 150.00 | 150.00 | 1,048,326,100 |
| 2022-10-10 | 165.00 | 168.00 | 160.00 | 161.00 | 161.00 | 671,702,000 |
| 2022-10-07 | 163.00 | 169.00 | 161.00 | 168.00 | 168.00 | 1,275,092,000 |
| 2022-10-06 | 168.00 | 170.00 | 160.00 | 160.00 | 160.00 | 922,541,900 |
| 2022-10-05 | 165.00 | 173.00 | 162.00 | 167.00 | 167.00 | 2,215,537,400 |
| 2022-10-04 | 143.00 | 160.00 | 140.00 | 160.00 | 160.00 | 1,519,272,000 |
| 2022-10-03 | 139.00 | 141.00 | 132.00 | 139.00 | 139.00 | 555,295,000 |
| 2022-09-30 | 147.00 | 150.00 | 140.00 | 140.00 | 140.00 | 561,880,400 |
| 2022-09-29 | 150.00 | 159.00 | 145.00 | 147.00 | 147.00 | 1,510,146,500 |
| 2022-09-28 | 164.00 | 165.00 | 155.00 | 155.00 | 155.00 | 627,100,100 |
| 2022-09-27 | 160.00 | 168.00 | 155.00 | 166.00 | 166.00 | 1,026,180,000 |
| 2022-09-26 | 170.00 | 172.00 | 166.00 | 166.00 | 166.00 | 294,984,200 |
| 2022-09-23 | 182.00 | 185.00 | 178.00 | 178.00 | 178.00 | 355,528,900 |
| 2022-09-22 | 174.00 | 187.00 | 167.00 | 183.00 | 183.00 | 958,410,400 |
| 2022-09-21 | 186.00 | 188.00 | 174.00 | 175.00 | 175.00 | 589,612,700 |
| 2022-09-20 | 194.00 | 194.00 | 179.00 | 187.00 | 187.00 | 1,351,325,700 |
| 2022-09-19 | 206.00 | 206.00 | 192.00 | 192.00 | 192.00 | 522,639,700 |
| 2022-09-16 | 220.00 | 220.00 | 206.00 | 206.00 | 206.00 | 1,034,622,900 |
| 2022-09-15 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 244,536,100 |
| 2022-09-14 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 283,650,900 |
| 2022-09-13 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 255,077,100 |
| 2022-09-12 | 226.00 | 230.00 | 220.00 | 226.00 | 226.00 | 438,479,100 |
| 2022-09-09 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 171,221,100 |
| 2022-09-08 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 203,633,400 |
| 2022-09-07 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 254,324,900 |
| 2022-09-06 | 232.00 | 238.00 | 228.00 | 234.00 | 234.00 | 723,724,400 |
| 2022-09-05 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 452,706,100 |
| 2022-09-02 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 315,794,200 |
| 2022-09-01 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 241,949,600 |
| 2022-08-31 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 401,038,900 |
| 2022-08-30 | 258.00 | 262.00 | 244.00 | 244.00 | 244.00 | 540,715,700 |
| 2022-08-29 | 240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 701,448,200 |
| 2022-08-26 | 258.00 | 262.00 | 246.00 | 250.00 | 250.00 | 1,093,253,500 |
| 2022-08-25 | 232.00 | 256.00 | 232.00 | 256.00 | 256.00 | 1,615,313,200 |
| 2022-08-24 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 235,343,100 |
| 2022-08-23 | 222.00 | 234.00 | 222.00 | 228.00 | 228.00 | 219,729,000 |
| 2022-08-22 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 195,424,900 |
| 2022-08-19 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 145,991,000 |
| 2022-08-18 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 168,479,000 |
| 2022-08-16 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 172,264,900 |
| 2022-08-15 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | 197,292,500 |
| 2022-08-12 | 238.00 | 240.00 | 228.00 | 230.00 | 230.00 | 298,093,400 |
| 2022-08-11 | 226.00 | 242.00 | 226.00 | 236.00 | 236.00 | 743,402,700 |
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.