Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 226.00 | 242.00 | 226.00 | 236.00 | 236.00 | 743,402,700 |
| 2022-08-10 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | 203,211,900 |
| 2022-08-09 | 224.00 | 232.00 | 222.00 | 230.00 | 230.00 | 421,118,300 |
| 2022-08-08 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 113,197,500 |
| 2022-08-05 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 151,482,600 |
| 2022-08-04 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | 306,545,500 |
| 2022-08-03 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 222,325,000 |
| 2022-08-02 | 230.00 | 232.00 | 220.00 | 222.00 | 222.00 | 374,604,300 |
| 2022-08-01 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 224,864,600 |
| 2022-07-29 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | 335,102,800 |
| 2022-07-28 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 269,715,400 |
| 2022-07-27 | 234.00 | 238.00 | 226.00 | 228.00 | 228.00 | 354,365,600 |
| 2022-07-26 | 244.00 | 246.00 | 232.00 | 234.00 | 234.00 | 590,499,300 |
| 2022-07-25 | 240.00 | 248.00 | 232.00 | 242.00 | 242.00 | 786,873,000 |
| 2022-07-22 | 222.00 | 242.00 | 216.00 | 238.00 | 238.00 | 1,014,240,100 |
| 2022-07-21 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 158,937,500 |
| 2022-07-20 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 262,223,500 |
| 2022-07-19 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 241,265,900 |
| 2022-07-18 | 224.00 | 226.00 | 214.00 | 214.00 | 214.00 | 241,667,700 |
| 2022-07-15 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 168,009,700 |
| 2022-07-14 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 186,305,800 |
| 2022-07-13 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 134,187,200 |
| 2022-07-12 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 359,508,900 |
| 2022-07-11 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | 203,706,900 |
| 2022-07-08 | 224.00 | 236.00 | 224.00 | 234.00 | 234.00 | 266,373,400 |
| 2022-07-07 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 118,141,800 |
| 2022-07-06 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 187,517,900 |
| 2022-07-05 | 226.00 | 238.00 | 226.00 | 232.00 | 232.00 | 349,213,800 |
| 2022-07-04 | 236.00 | 240.00 | 220.00 | 226.00 | 226.00 | 579,921,100 |
| 2022-07-01 | 244.00 | 252.00 | 236.00 | 236.00 | 236.00 | 433,290,300 |
| 2022-06-30 | 252.00 | 256.00 | 244.00 | 246.00 | 246.00 | 240,439,100 |
| 2022-06-29 | 256.00 | 260.00 | 248.00 | 252.00 | 252.00 | 321,617,700 |
| 2022-06-28 | 272.00 | 272.00 | 254.00 | 258.00 | 258.00 | 343,192,500 |
| 2022-06-27 | 264.00 | 274.00 | 260.00 | 268.00 | 268.00 | 490,196,500 |
| 2022-06-24 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | 254,975,300 |
| 2022-06-23 | 268.00 | 272.00 | 252.00 | 260.00 | 260.00 | 531,566,100 |
| 2022-06-22 | 276.00 | 282.00 | 266.00 | 268.00 | 268.00 | 424,653,100 |
| 2022-06-21 | 288.00 | 288.00 | 270.00 | 274.00 | 274.00 | 409,883,000 |
| 2022-06-20 | 270.00 | 290.00 | 262.00 | 282.00 | 282.00 | 832,256,400 |
| 2022-06-17 | 288.00 | 298.00 | 276.00 | 276.00 | 276.00 | 2,873,416,900 |
| 2022-06-16 | 300.00 | 304.00 | 280.00 | 294.00 | 294.00 | 2,725,056,000 |
| 2022-06-15 | 260.00 | 290.00 | 238.00 | 280.00 | 280.00 | 4,407,775,400 |
| 2022-06-14 | 218.00 | 240.00 | 214.00 | 240.00 | 240.00 | 2,062,016,400 |
| 2022-06-13 | 208.00 | 222.00 | 206.00 | 218.00 | 218.00 | 1,273,002,400 |
| 2022-06-10 | 220.00 | 222.00 | 208.00 | 214.00 | 214.00 | 1,000,643,900 |
| 2022-06-09 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | 370,201,400 |
| 2022-06-08 | 232.00 | 234.00 | 222.00 | 222.00 | 222.00 | 578,128,200 |
| 2022-06-07 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 1,049,072,900 |
| 2022-06-06 | 224.00 | 230.00 | 220.00 | 222.00 | 222.00 | 386,615,800 |
| 2022-06-03 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 276,911,000 |
| 2022-06-02 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 283,109,800 |
| 2022-05-31 | 218.00 | 228.00 | 212.00 | 228.00 | 228.00 | 1,444,223,300 |
| 2022-05-30 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 303,501,200 |
| 2022-05-27 | 212.00 | 224.00 | 210.00 | 218.00 | 218.00 | 480,897,000 |
| 2022-05-25 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 230,833,800 |
| 2022-05-24 | 206.00 | 216.00 | 206.00 | 208.00 | 208.00 | 277,102,800 |
| 2022-05-23 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | 277,643,500 |
| 2022-05-20 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 333,624,000 |
| 2022-05-19 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 295,379,900 |
| 2022-05-18 | 216.00 | 224.00 | 212.00 | 218.00 | 218.00 | 211,160,200 |
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.