Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,080.00 | 1,120.00 | 940.00 | 1,070.00 | 1,070.00 | 1,712,581,500 |
| 2026-01-28 | 1,190.00 | 1,195.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,201,241,700 |
| 2026-01-27 | 1,275.00 | 1,325.00 | 1,245.00 | 1,295.00 | 1,295.00 | 484,188,100 |
| 2026-01-26 | 1,280.00 | 1,385.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1,333,426,300 |
| 2026-01-23 | 1,270.00 | 1,285.00 | 1,225.00 | 1,250.00 | 1,250.00 | 362,045,000 |
| 2026-01-22 | 1,265.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 441,129,800 |
| 2026-01-21 | 1,335.00 | 1,375.00 | 1,260.00 | 1,265.00 | 1,265.00 | 1,191,821,300 |
| 2026-01-20 | 1,245.00 | 1,310.00 | 1,225.00 | 1,310.00 | 1,310.00 | 597,479,900 |
| 2026-01-19 | 1,260.00 | 1,265.00 | 1,210.00 | 1,230.00 | 1,230.00 | 228,224,600 |
| 2026-01-16 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2026-01-15 | 1,275.00 | 1,280.00 | 1,205.00 | 1,225.00 | 1,225.00 | 266,152,700 |
| 2026-01-14 | 1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 339,259,400 |
| 2026-01-13 | 1,270.00 | 1,285.00 | 1,165.00 | 1,195.00 | 1,195.00 | 446,554,600 |
| 2026-01-12 | 1,280.00 | 1,315.00 | 1,130.00 | 1,260.00 | 1,260.00 | 864,902,800 |
| 2026-01-09 | 1,235.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 203,883,700 |
| 2026-01-08 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 296,457,400 |
| 2026-01-07 | 1,285.00 | 1,315.00 | 1,220.00 | 1,230.00 | 1,230.00 | 581,177,500 |
| 2026-01-06 | 1,285.00 | 1,295.00 | 1,230.00 | 1,285.00 | 1,285.00 | 463,099,600 |
| 2026-01-05 | 1,215.00 | 1,325.00 | 1,215.00 | 1,275.00 | 1,275.00 | 937,297,500 |
| 2026-01-02 | 1,110.00 | 1,190.00 | 1,110.00 | 1,180.00 | 1,180.00 | 391,782,700 |
| 2026-01-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-12-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-12-30 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 289,719,900 |
| 2025-12-29 | 1,105.00 | 1,185.00 | 1,095.00 | 1,145.00 | 1,145.00 | 356,371,400 |
| 2025-12-26 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2025-12-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2025-12-24 | 1,170.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,085.00 | 325,029,000 |
| 2025-12-23 | 1,200.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | 377,692,600 |
| 2025-12-22 | 1,155.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 454,533,400 |
| 2025-12-19 | 1,150.00 | 1,155.00 | 1,100.00 | 1,130.00 | 1,130.00 | 680,215,900 |
| 2025-12-18 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 425,810,100 |
| 2025-12-17 | 1,160.00 | 1,200.00 | 1,125.00 | 1,130.00 | 1,130.00 | 620,916,600 |
| 2025-12-16 | 1,120.00 | 1,150.00 | 1,065.00 | 1,140.00 | 1,140.00 | 687,637,700 |
| 2025-12-15 | 1,295.00 | 1,335.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,840,193,300 |
| 2025-12-12 | 1,015.00 | 1,230.00 | 1,005.00 | 1,230.00 | 1,230.00 | 2,563,550,200 |
| 2025-12-11 | 1,000.00 | 1,020.00 | 975.00 | 985.00 | 985.00 | 581,208,500 |
| 2025-12-10 | 955.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | 553,686,000 |
| 2025-12-09 | 975.00 | 985.00 | 955.00 | 960.00 | 960.00 | 337,073,500 |
| 2025-12-08 | 980.00 | 985.00 | 955.00 | 970.00 | 970.00 | 350,452,300 |
| 2025-12-05 | 985.00 | 990.00 | 970.00 | 980.00 | 980.00 | 189,846,400 |
| 2025-12-04 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 204,903,600 |
| 2025-12-03 | 1,020.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 354,184,100 |
| 2025-12-02 | 995.00 | 1,035.00 | 985.00 | 1,015.00 | 1,015.00 | 731,017,300 |
| 2025-12-01 | 975.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 424,695,400 |
| 2025-11-28 | 990.00 | 995.00 | 965.00 | 975.00 | 975.00 | 224,412,200 |
| 2025-11-27 | 1,000.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | 237,628,800 |
| 2025-11-26 | 980.00 | 990.00 | 965.00 | 990.00 | 990.00 | 497,363,800 |
| 2025-11-25 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | 716,399,500 |
| 2025-11-24 | 1,015.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 4,715,327,500 |
| 2025-11-21 | 950.00 | 990.00 | 940.00 | 990.00 | 990.00 | 617,447,500 |
| 2025-11-20 | 960.00 | 975.00 | 940.00 | 950.00 | 950.00 | 406,033,500 |
| 2025-11-19 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 398,648,200 |
| 2025-11-18 | 940.00 | 955.00 | 920.00 | 930.00 | 930.00 | 449,303,900 |
| 2025-11-17 | 980.00 | 990.00 | 930.00 | 930.00 | 930.00 | 558,331,100 |
| 2025-11-14 | 995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 410,557,600 |
| 2025-11-13 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 491,702,600 |
| 2025-11-12 | 1,000.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 424,442,800 |
| 2025-11-11 | 985.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 1,096,090,300 |
| 2025-11-10 | 970.00 | 985.00 | 965.00 | 975.00 | 975.00 | 505,858,600 |
| 2025-11-07 | 965.00 | 980.00 | 940.00 | 955.00 | 955.00 | 516,113,100 |
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.