Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 223,048,100 |
| 2022-02-07 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 395,882,200 |
| 2022-02-04 | 132.00 | 138.00 | 130.00 | 136.00 | 136.00 | 433,894,300 |
| 2022-02-03 | 138.00 | 140.00 | 131.00 | 132.00 | 132.00 | 786,146,000 |
| 2022-02-02 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 402,234,100 |
| 2022-01-31 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | 419,558,300 |
| 2022-01-28 | 137.00 | 145.00 | 134.00 | 139.00 | 139.00 | 1,315,606,300 |
| 2022-01-27 | 136.00 | 138.00 | 131.00 | 135.00 | 135.00 | 768,723,400 |
| 2022-01-26 | 123.00 | 138.00 | 123.00 | 136.00 | 136.00 | 1,518,498,700 |
| 2022-01-25 | 128.00 | 131.00 | 122.00 | 124.00 | 124.00 | 1,486,891,400 |
| 2022-01-24 | 120.00 | 129.00 | 118.00 | 127.00 | 127.00 | 1,661,203,700 |
| 2022-01-21 | 111.00 | 122.00 | 110.00 | 121.00 | 121.00 | 1,239,546,000 |
| 2022-01-20 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 144,343,100 |
| 2022-01-19 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 232,552,700 |
| 2022-01-18 | 102.00 | 109.00 | 101.00 | 109.00 | 109.00 | 530,698,300 |
| 2022-01-17 | 103.00 | 104.00 | 99.000 | 101.00 | 101.00 | 371,997,800 |
| 2022-01-14 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 193,410,400 |
| 2022-01-13 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 186,963,400 |
| 2022-01-12 | 107.00 | 109.00 | 102.00 | 104.00 | 104.00 | 450,775,400 |
| 2022-01-11 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 281,829,500 |
| 2022-01-10 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 503,049,300 |
| 2022-01-07 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 284,216,300 |
| 2022-01-06 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 293,575,600 |
| 2022-01-05 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 411,554,100 |
| 2022-01-04 | 112.00 | 116.00 | 111.00 | 116.00 | 116.00 | 963,136,800 |
| 2022-01-03 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | 1,014,452,400 |
| 2021-12-30 | 116.00 | 120.00 | 113.00 | 116.00 | 116.00 | 1,104,598,400 |
| 2021-12-29 | 109.00 | 119.00 | 107.00 | 115.00 | 115.00 | 1,240,474,900 |
| 2021-12-28 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | 467,326,600 |
| 2021-12-27 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 193,182,600 |
| 2021-12-24 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 267,726,400 |
| 2021-12-23 | 116.00 | 120.00 | 111.00 | 113.00 | 113.00 | 416,991,100 |
| 2021-12-22 | 111.38 | 116.02 | 109.53 | 114.17 | 114.17 | 727,344,610 |
| 2021-12-21 | 108.60 | 113.24 | 106.74 | 111.38 | 111.38 | 458,016,801 |
| 2021-12-20 | 108.60 | 113.24 | 106.74 | 107.67 | 107.67 | 555,295,197 |
| 2021-12-17 | 103.03 | 110.45 | 103.03 | 109.53 | 109.53 | 1,065,651,162 |
| 2021-12-16 | 105.81 | 108.60 | 102.10 | 103.03 | 103.03 | 1,595,066,807 |
| 2021-12-15 | 116.95 | 119.74 | 109.53 | 109.53 | 109.53 | 2,329,595,657 |
| 2021-12-14 | 110.45 | 117.88 | 109.53 | 116.95 | 116.95 | 1,334,257,778 |
| 2021-12-13 | 110.45 | 113.24 | 109.53 | 110.45 | 110.45 | 292,729,514 |
| 2021-12-10 | 110.45 | 111.38 | 109.53 | 109.53 | 109.53 | 185,389,864 |
| 2021-12-09 | 109.53 | 115.09 | 108.60 | 109.53 | 109.53 | 648,336,073 |
| 2021-12-08 | 106.74 | 110.45 | 106.74 | 108.60 | 108.60 | 443,031,850 |
| 2021-12-07 | 104.88 | 106.74 | 103.96 | 106.74 | 106.74 | 202,135,995 |
| 2021-12-06 | 107.67 | 109.53 | 103.03 | 103.96 | 103.96 | 289,535,429 |
| 2021-12-03 | 104.88 | 107.67 | 103.03 | 106.74 | 106.74 | 151,661,225 |
| 2021-12-02 | 104.88 | 107.67 | 102.10 | 103.96 | 103.96 | 282,871,344 |
| 2021-12-01 | 106.74 | 109.53 | 104.88 | 104.88 | 104.88 | 275,197,978 |
| 2021-11-30 | 107.67 | 111.38 | 105.81 | 107.67 | 107.67 | 469,487,473 |
| 2021-11-29 | 104.88 | 107.67 | 103.03 | 106.74 | 106.74 | 274,335,326 |
| 2021-11-26 | 111.38 | 112.31 | 104.88 | 105.81 | 105.81 | 694,853,226 |
| 2021-11-25 | 110.45 | 114.17 | 109.53 | 112.31 | 112.31 | 441,676,731 |
| 2021-11-24 | 111.38 | 116.95 | 107.67 | 110.45 | 110.45 | 1,009,551,217 |
| 2021-11-23 | 115.09 | 116.95 | 109.53 | 111.38 | 111.38 | 1,178,511,804 |
| 2021-11-22 | 104.88 | 116.95 | 102.10 | 115.09 | 115.09 | 1,868,535,603 |
| 2021-11-19 | 101.17 | 108.60 | 100.24 | 103.03 | 103.03 | 860,093,001 |
| 2021-11-18 | 97.459 | 105.81 | 96.531 | 101.17 | 101.17 | 1,393,494,492 |
| 2021-11-17 | 95.603 | 98.388 | 95.603 | 96.531 | 96.531 | 188,815,907 |
| 2021-11-16 | 94.675 | 97.459 | 93.747 | 95.603 | 95.603 | 187,011,201 |
| 2021-11-15 | 97.459 | 98.388 | 93.747 | 93.747 | 93.747 | 320,573,977 |
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.