Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 111,496,800 |
| 2026-05-04 | 810.00 | 835.00 | 780.00 | 780.00 | 780.00 | 211,802,900 |
| 2026-05-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-04-30 | 815.00 | 820.00 | 780.00 | 805.00 | 805.00 | 245,693,600 |
| 2026-04-29 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 141,175,200 |
| 2026-04-28 | 830.00 | 835.00 | 800.00 | 815.00 | 815.00 | 126,847,800 |
| 2026-04-27 | 810.00 | 850.00 | 810.00 | 820.00 | 820.00 | 161,875,700 |
| 2026-04-24 | 865.00 | 870.00 | 805.00 | 810.00 | 810.00 | 321,523,800 |
| 2026-04-23 | 905.00 | 915.00 | 860.00 | 865.00 | 865.00 | 226,441,400 |
| 2026-04-22 | 905.00 | 930.00 | 900.00 | 905.00 | 905.00 | 221,099,800 |
| 2026-04-21 | 915.00 | 920.00 | 895.00 | 900.00 | 900.00 | 235,767,800 |
| 2026-04-20 | 860.00 | 930.00 | 860.00 | 905.00 | 905.00 | 576,386,600 |
| 2026-04-17 | 855.00 | 890.00 | 845.00 | 850.00 | 850.00 | 302,859,600 |
| 2026-04-16 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | 277,945,000 |
| 2026-04-15 | 870.00 | 880.00 | 840.00 | 855.00 | 855.00 | 343,150,300 |
| 2026-04-14 | 890.00 | 910.00 | 835.00 | 860.00 | 860.00 | 609,264,200 |
| 2026-04-13 | 830.00 | 895.00 | 820.00 | 870.00 | 870.00 | 441,898,600 |
| 2026-04-10 | 850.00 | 870.00 | 840.00 | 845.00 | 845.00 | 328,852,700 |
| 2026-04-09 | 845.00 | 855.00 | 825.00 | 845.00 | 845.00 | 284,723,000 |
| 2026-04-08 | 795.00 | 870.00 | 790.00 | 865.00 | 865.00 | 756,041,200 |
| 2026-04-07 | 760.00 | 775.00 | 740.00 | 760.00 | 760.00 | 211,945,800 |
| 2026-04-06 | 735.00 | 770.00 | 720.00 | 760.00 | 760.00 | 285,054,700 |
| 2026-04-02 | 770.00 | 775.00 | 720.00 | 735.00 | 735.00 | 236,841,100 |
| 2026-04-01 | 765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 347,659,000 |
| 2026-03-31 | 780.00 | 815.00 | 720.00 | 730.00 | 730.00 | 635,938,300 |
| 2026-03-30 | 710.00 | 775.00 | 690.00 | 765.00 | 765.00 | 424,575,300 |
| 2026-03-27 | 710.00 | 725.00 | 695.00 | 710.00 | 710.00 | 203,431,800 |
| 2026-03-26 | 750.00 | 760.00 | 690.00 | 710.00 | 710.00 | 290,593,700 |
| 2026-03-25 | 700.00 | 770.00 | 680.00 | 740.00 | 740.00 | 890,812,900 |
| 2026-03-17 | 660.00 | 750.00 | 655.00 | 680.00 | 680.00 | 1,595,833,900 |
| 2026-03-16 | 765.00 | 770.00 | 675.00 | 675.00 | 675.00 | 938,256,200 |
| 2026-03-13 | 810.00 | 870.00 | 790.00 | 790.00 | 790.00 | 221,945,100 |
| 2026-03-12 | 830.00 | 845.00 | 800.00 | 815.00 | 815.00 | 171,892,300 |
| 2026-03-11 | 870.00 | 880.00 | 830.00 | 840.00 | 840.00 | 217,966,700 |
| 2026-03-10 | 790.00 | 875.00 | 775.00 | 855.00 | 855.00 | 364,999,000 |
| 2026-03-09 | 740.00 | 780.00 | 695.00 | 755.00 | 755.00 | 282,191,400 |
| 2026-03-06 | 850.00 | 850.00 | 780.00 | 800.00 | 800.00 | 328,966,200 |
| 2026-03-05 | 895.00 | 905.00 | 850.00 | 855.00 | 855.00 | 193,729,300 |
| 2026-03-04 | 965.00 | 965.00 | 840.00 | 850.00 | 850.00 | 528,505,400 |
| 2026-03-03 | 1,020.00 | 1,025.00 | 955.00 | 980.00 | 980.00 | 195,925,000 |
| 2026-03-02 | 985.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 445,861,300 |
| 2026-02-27 | 965.00 | 980.00 | 940.00 | 970.00 | 970.00 | 266,081,000 |
| 2026-02-26 | 1,000.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 231,097,200 |
| 2026-02-25 | 1,010.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | 315,099,000 |
| 2026-02-24 | 1,080.00 | 1,085.00 | 1,000.00 | 1,010.00 | 1,010.00 | 371,636,600 |
| 2026-02-23 | 1,075.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 371,609,300 |
| 2026-02-20 | 1,065.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 157,482,000 |
| 2026-02-19 | 1,045.00 | 1,095.00 | 1,045.00 | 1,055.00 | 1,055.00 | 339,354,800 |
| 2026-02-18 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 243,097,800 |
| 2026-02-13 | 1,065.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,080.00 | 214,852,800 |
| 2026-02-12 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 185,448,900 |
| 2026-02-11 | 1,045.00 | 1,120.00 | 1,025.00 | 1,085.00 | 1,085.00 | 434,013,600 |
| 2026-02-10 | 1,000.00 | 1,055.00 | 990.00 | 1,045.00 | 1,045.00 | 349,439,400 |
| 2026-02-09 | 970.00 | 1,020.00 | 950.00 | 1,010.00 | 1,010.00 | 375,085,800 |
| 2026-02-06 | 955.00 | 970.00 | 900.00 | 945.00 | 945.00 | 298,212,300 |
| 2026-02-05 | 995.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 204,473,700 |
| 2026-02-04 | 985.00 | 1,020.00 | 960.00 | 995.00 | 995.00 | 505,370,100 |
| 2026-02-03 | 910.00 | 975.00 | 805.00 | 955.00 | 955.00 | 973,602,100 |
| 2026-02-02 | 985.00 | 1,015.00 | 920.00 | 920.00 | 920.00 | 618,071,900 |
| 2026-01-30 | 1,090.00 | 1,105.00 | 1,020.00 | 1,080.00 | 1,080.00 | 507,226,700 |
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.