Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 188,948,400 |
| 2026-07-27 | 575.00 | 590.00 | 565.00 | 575.00 | 575.00 | 277,879,600 |
| 2026-07-24 | 605.00 | 610.00 | 575.00 | 585.00 | 585.00 | 350,796,900 |
| 2026-07-23 | 610.00 | 650.00 | 605.00 | 610.00 | 610.00 | 756,721,800 |
| 2026-07-22 | 625.00 | 630.00 | 595.00 | 605.00 | 605.00 | 709,241,600 |
| 2026-07-21 | 575.00 | 620.00 | 555.00 | 620.00 | 620.00 | 1,135,656,300 |
| 2026-07-20 | 540.00 | 575.00 | 540.00 | 575.00 | 575.00 | 564,581,800 |
| 2026-07-17 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | 441,276,500 |
| 2026-07-16 | 560.00 | 580.00 | 550.00 | 560.00 | 560.00 | 338,829,700 |
| 2026-07-15 | 590.00 | 595.00 | 555.00 | 555.00 | 555.00 | 393,803,000 |
| 2026-07-14 | 550.00 | 600.00 | 530.00 | 575.00 | 575.00 | 878,186,000 |
| 2026-07-13 | 505.00 | 535.00 | 494.00 | 530.00 | 530.00 | 401,639,700 |
| 2026-07-10 | 498.00 | 520.00 | 494.00 | 505.00 | 505.00 | 335,500,700 |
| 2026-07-09 | 480.00 | 505.00 | 472.00 | 492.00 | 492.00 | 422,962,000 |
| 2026-07-08 | 505.00 | 510.00 | 476.00 | 476.00 | 476.00 | 368,806,100 |
| 2026-07-07 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 219,122,600 |
| 2026-07-06 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 346,291,100 |
| 2026-07-03 | 505.00 | 520.00 | 496.00 | 498.00 | 498.00 | 426,069,900 |
| 2026-07-02 | 486.00 | 520.00 | 482.00 | 484.00 | 484.00 | 596,893,600 |
| 2026-07-01 | 464.00 | 520.00 | 450.00 | 476.00 | 476.00 | 837,181,500 |
| 2026-06-30 | 500.00 | 500.00 | 450.00 | 474.00 | 474.00 | 566,270,300 |
| 2026-06-29 | 505.00 | 515.00 | 486.00 | 500.00 | 500.00 | 351,895,700 |
| 2026-06-26 | 545.00 | 545.00 | 482.00 | 498.00 | 498.00 | 662,401,100 |
| 2026-06-25 | 545.00 | 575.00 | 525.00 | 545.00 | 545.00 | 287,762,700 |
| 2026-06-24 | 640.00 | 640.00 | 550.00 | 550.00 | 550.00 | 535,950,500 |
| 2026-06-23 | 630.00 | 640.00 | 605.00 | 640.00 | 640.00 | 239,662,400 |
| 2026-06-22 | 660.00 | 670.00 | 620.00 | 635.00 | 635.00 | 245,699,400 |
| 2026-06-19 | 670.00 | 685.00 | 650.00 | 660.00 | 660.00 | 663,886,100 |
| 2026-06-18 | 650.00 | 675.00 | 630.00 | 670.00 | 670.00 | 346,699,100 |
| 2026-06-17 | 690.00 | 725.00 | 645.00 | 665.00 | 665.00 | 1,161,182,300 |
| 2026-06-16 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-06-15 | 560.00 | 660.00 | 560.00 | 660.00 | 660.00 | 754,350,600 |
| 2026-06-12 | 494.00 | 565.00 | 494.00 | 530.00 | 530.00 | 592,595,900 |
| 2026-06-11 | 494.00 | 505.00 | 470.00 | 480.00 | 480.00 | 351,520,200 |
| 2026-06-10 | 510.00 | 555.00 | 492.00 | 505.00 | 505.00 | 582,628,100 |
| 2026-06-09 | 476.00 | 525.00 | 464.00 | 520.00 | 520.00 | 382,642,000 |
| 2026-06-08 | 498.00 | 500.00 | 450.00 | 482.00 | 482.00 | 451,324,400 |
| 2026-06-05 | 535.00 | 560.00 | 505.00 | 510.00 | 510.00 | 231,268,500 |
| 2026-06-04 | 530.00 | 535.00 | 468.00 | 520.00 | 520.00 | 441,265,500 |
| 2026-06-03 | 590.00 | 590.00 | 498.00 | 535.00 | 535.00 | 426,704,600 |
| 2026-06-02 | 605.00 | 610.00 | 565.00 | 580.00 | 580.00 | 326,769,800 |
| 2026-06-01 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-05-29 | 610.00 | 635.00 | 595.00 | 595.00 | 595.00 | 835,303,000 |
| 2026-05-28 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-05-27 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-05-26 | 600.00 | 630.00 | 595.00 | 605.00 | 605.00 | 166,307,800 |
| 2026-05-25 | 635.00 | 635.00 | 590.00 | 605.00 | 605.00 | 246,922,500 |
| 2026-05-22 | 540.00 | 640.00 | 500.00 | 630.00 | 630.00 | 666,887,000 |
| 2026-05-21 | 680.00 | 680.00 | 565.00 | 565.00 | 565.00 | 762,648,000 |
| 2026-05-20 | 660.00 | 680.00 | 600.00 | 660.00 | 660.00 | 314,119,800 |
| 2026-05-19 | 725.00 | 755.00 | 640.00 | 670.00 | 670.00 | 347,153,700 |
| 2026-05-18 | 755.00 | 755.00 | 685.00 | 720.00 | 720.00 | 304,758,200 |
| 2026-05-15 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-05-14 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-05-13 | 765.00 | 785.00 | 750.00 | 770.00 | 770.00 | 159,162,300 |
| 2026-05-12 | 755.00 | 770.00 | 730.00 | 760.00 | 760.00 | 126,954,400 |
| 2026-05-11 | 750.00 | 795.00 | 715.00 | 750.00 | 750.00 | 218,946,900 |
| 2026-05-08 | 825.00 | 825.00 | 750.00 | 750.00 | 750.00 | 250,115,700 |
| 2026-05-07 | 840.00 | 845.00 | 810.00 | 835.00 | 835.00 | 272,177,900 |
| 2026-05-06 | 800.00 | 830.00 | 795.00 | 820.00 | 820.00 | 196,782,200 |
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.