Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 226.00 | 232.00 | 212.00 | 214.00 | 214.00 | 506,754,800 |
| 2022-05-13 | 200.00 | 224.00 | 199.00 | 224.00 | 224.00 | 809,185,900 |
| 2022-05-12 | 216.00 | 218.00 | 200.00 | 200.00 | 200.00 | 543,805,400 |
| 2022-05-11 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 178,822,000 |
| 2022-05-10 | 220.00 | 222.00 | 206.00 | 214.00 | 214.00 | 467,773,300 |
| 2022-05-09 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 433,664,700 |
| 2022-04-28 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 346,581,400 |
| 2022-04-27 | 214.00 | 228.00 | 210.00 | 220.00 | 220.00 | 800,264,900 |
| 2022-04-26 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 455,414,800 |
| 2022-04-25 | 204.00 | 220.00 | 198.00 | 220.00 | 220.00 | 740,189,900 |
| 2022-04-22 | 216.00 | 222.00 | 204.00 | 206.00 | 206.00 | 739,868,600 |
| 2022-04-21 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 370,126,500 |
| 2022-04-20 | 228.00 | 232.00 | 214.00 | 218.00 | 218.00 | 658,348,500 |
| 2022-04-19 | 236.00 | 238.00 | 222.00 | 228.00 | 228.00 | 393,899,800 |
| 2022-04-18 | 234.00 | 240.00 | 230.00 | 234.00 | 234.00 | 399,512,800 |
| 2022-04-14 | 278.00 | 278.00 | 228.00 | 232.00 | 232.00 | 785,387,900 |
| 2022-04-13 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 529,867,000 |
| 2022-04-12 | 228.00 | 238.00 | 224.00 | 238.00 | 238.00 | 595,951,300 |
| 2022-04-11 | 244.00 | 248.00 | 228.00 | 228.00 | 228.00 | 1,176,522,100 |
| 2022-04-08 | 242.00 | 248.00 | 234.00 | 244.00 | 244.00 | 744,510,200 |
| 2022-04-07 | 240.00 | 246.00 | 232.00 | 240.00 | 240.00 | 1,148,972,400 |
| 2022-04-06 | 216.00 | 240.00 | 216.00 | 240.00 | 240.00 | 1,812,945,000 |
| 2022-04-05 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 631,964,800 |
| 2022-04-04 | 197.00 | 216.00 | 197.00 | 214.00 | 214.00 | 1,116,007,900 |
| 2022-04-01 | 198.00 | 202.00 | 196.00 | 197.00 | 197.00 | 266,394,400 |
| 2022-03-31 | 208.00 | 208.00 | 197.00 | 198.00 | 198.00 | 300,121,800 |
| 2022-03-30 | 196.00 | 204.00 | 191.00 | 202.00 | 202.00 | 786,845,700 |
| 2022-03-29 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 254,005,300 |
| 2022-03-28 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 312,693,200 |
| 2022-03-25 | 199.00 | 206.00 | 194.00 | 197.00 | 197.00 | 699,769,400 |
| 2022-03-24 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 446,069,200 |
| 2022-03-23 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 563,403,500 |
| 2022-03-22 | 194.00 | 202.00 | 190.00 | 200.00 | 200.00 | 961,924,500 |
| 2022-03-21 | 198.00 | 206.00 | 191.00 | 193.00 | 193.00 | 1,231,739,000 |
| 2022-03-18 | 206.00 | 220.00 | 204.00 | 204.00 | 204.00 | 2,117,939,200 |
| 2022-03-17 | 189.00 | 214.00 | 189.00 | 212.00 | 212.00 | 2,695,054,100 |
| 2022-03-16 | 179.00 | 193.00 | 179.00 | 189.00 | 189.00 | 1,271,688,500 |
| 2022-03-15 | 182.00 | 190.00 | 179.00 | 189.00 | 189.00 | 1,757,135,700 |
| 2022-03-14 | 161.00 | 185.00 | 159.00 | 181.00 | 181.00 | 2,346,906,200 |
| 2022-03-11 | 170.00 | 170.00 | 156.00 | 161.00 | 161.00 | 407,534,300 |
| 2022-03-10 | 163.00 | 168.00 | 153.00 | 164.00 | 164.00 | 767,183,500 |
| 2022-03-09 | 174.00 | 176.00 | 161.00 | 163.00 | 163.00 | 1,270,556,500 |
| 2022-03-08 | 190.00 | 190.00 | 173.00 | 173.00 | 173.00 | 1,091,197,600 |
| 2022-03-07 | 170.00 | 192.00 | 170.00 | 186.00 | 186.00 | 782,007,900 |
| 2022-03-04 | 188.00 | 192.00 | 175.00 | 178.00 | 178.00 | 1,457,757,100 |
| 2022-03-02 | 191.00 | 198.00 | 185.00 | 188.00 | 188.00 | 865,761,700 |
| 2022-03-01 | 186.00 | 191.00 | 182.00 | 190.00 | 190.00 | 648,909,700 |
| 2022-02-25 | 167.00 | 194.00 | 166.00 | 184.00 | 184.00 | 1,965,371,300 |
| 2022-02-24 | 172.00 | 172.00 | 161.00 | 167.00 | 167.00 | 1,037,438,800 |
| 2022-02-23 | 170.00 | 176.00 | 168.00 | 171.00 | 171.00 | 806,233,100 |
| 2022-02-22 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 322,614,100 |
| 2022-02-21 | 173.00 | 173.00 | 164.00 | 171.00 | 171.00 | 676,244,100 |
| 2022-02-18 | 174.00 | 176.00 | 170.00 | 172.00 | 172.00 | 613,271,600 |
| 2022-02-17 | 170.00 | 174.00 | 163.00 | 172.00 | 172.00 | 1,004,850,000 |
| 2022-02-16 | 160.00 | 170.00 | 158.00 | 170.00 | 170.00 | 1,126,457,500 |
| 2022-02-15 | 150.00 | 160.00 | 149.00 | 159.00 | 159.00 | 920,895,100 |
| 2022-02-14 | 143.00 | 153.00 | 143.00 | 149.00 | 149.00 | 1,069,030,900 |
| 2022-02-11 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 861,739,900 |
| 2022-02-10 | 142.00 | 149.00 | 140.00 | 147.00 | 147.00 | 1,168,627,400 |
| 2022-02-09 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 495,875,300 |
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.