Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,005.00 | 1,020.00 | 955.00 | 960.00 | 960.00 | 1,241,326,600 |
| 2025-11-05 | 910.00 | 1,020.00 | 900.00 | 1,020.00 | 1,020.00 | 1,165,650,700 |
| 2025-11-04 | 960.00 | 975.00 | 910.00 | 930.00 | 930.00 | 777,323,100 |
| 2025-11-03 | 930.00 | 980.00 | 920.00 | 975.00 | 975.00 | 783,847,600 |
| 2025-10-31 | 915.00 | 925.00 | 895.00 | 920.00 | 920.00 | 474,283,900 |
| 2025-10-30 | 920.00 | 920.00 | 880.00 | 895.00 | 895.00 | 532,354,000 |
| 2025-10-29 | 870.00 | 930.00 | 865.00 | 930.00 | 930.00 | 623,647,500 |
| 2025-10-28 | 865.00 | 895.00 | 845.00 | 855.00 | 855.00 | 512,123,700 |
| 2025-10-27 | 890.00 | 945.00 | 840.00 | 865.00 | 865.00 | 1,027,531,000 |
| 2025-10-24 | 920.00 | 925.00 | 880.00 | 880.00 | 880.00 | 474,235,200 |
| 2025-10-23 | 915.00 | 935.00 | 900.00 | 920.00 | 920.00 | 477,397,700 |
| 2025-10-22 | 880.00 | 935.00 | 875.00 | 910.00 | 910.00 | 677,058,200 |
| 2025-10-21 | 995.00 | 1,010.00 | 955.00 | 960.00 | 960.00 | 454,613,200 |
| 2025-10-20 | 1,030.00 | 1,035.00 | 935.00 | 965.00 | 965.00 | 794,237,700 |
| 2025-10-17 | 1,095.00 | 1,110.00 | 1,005.00 | 1,025.00 | 1,025.00 | 625,944,200 |
| 2025-10-16 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 397,124,100 |
| 2025-10-15 | 1,135.00 | 1,160.00 | 1,010.00 | 1,060.00 | 1,060.00 | 798,548,800 |
| 2025-10-14 | 1,100.00 | 1,190.00 | 980.00 | 1,090.00 | 1,090.00 | 1,549,019,600 |
| 2025-10-13 | 940.00 | 1,080.00 | 925.00 | 1,075.00 | 1,075.00 | 1,287,830,500 |
| 2025-10-10 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | 486,386,400 |
| 2025-10-09 | 970.00 | 985.00 | 930.00 | 945.00 | 945.00 | 555,337,700 |
| 2025-10-08 | 930.00 | 960.00 | 880.00 | 955.00 | 955.00 | 690,249,900 |
| 2025-10-07 | 990.00 | 1,000.00 | 905.00 | 925.00 | 925.00 | 745,593,900 |
| 2025-10-06 | 980.00 | 1,025.00 | 960.00 | 980.00 | 980.00 | 728,387,900 |
| 2025-10-03 | 955.00 | 965.00 | 930.00 | 950.00 | 950.00 | 520,949,300 |
| 2025-10-02 | 945.00 | 975.00 | 920.00 | 955.00 | 955.00 | 829,264,300 |
| 2025-10-01 | 860.00 | 965.00 | 860.00 | 935.00 | 935.00 | 1,750,674,600 |
| 2025-09-30 | 860.00 | 940.00 | 815.00 | 840.00 | 840.00 | 1,661,145,300 |
| 2025-09-29 | 730.00 | 850.00 | 725.00 | 850.00 | 850.00 | 1,496,291,500 |
| 2025-09-26 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 397,586,800 |
| 2025-09-25 | 710.00 | 735.00 | 690.00 | 700.00 | 700.00 | 767,785,700 |
| 2025-09-24 | 675.00 | 725.00 | 660.00 | 715.00 | 715.00 | 1,114,381,000 |
| 2025-09-23 | 625.00 | 710.00 | 615.00 | 685.00 | 685.00 | 1,772,670,300 |
| 2025-09-22 | 595.00 | 625.00 | 575.00 | 610.00 | 610.00 | 1,920,292,600 |
| 2025-09-19 | 560.00 | 650.00 | 535.00 | 650.00 | 650.00 | 4,942,216,800 |
| 2025-09-18 | 575.00 | 575.00 | 545.00 | 555.00 | 555.00 | 602,178,800 |
| 2025-09-17 | 585.00 | 585.00 | 555.00 | 565.00 | 565.00 | 676,062,000 |
| 2025-09-16 | 565.00 | 585.00 | 555.00 | 575.00 | 575.00 | 1,003,836,100 |
| 2025-09-15 | 510.00 | 560.00 | 505.00 | 555.00 | 555.00 | 1,333,211,500 |
| 2025-09-12 | 494.00 | 510.00 | 492.00 | 510.00 | 510.00 | 529,221,100 |
| 2025-09-11 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | 447,596,400 |
| 2025-09-10 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | 691,312,000 |
| 2025-09-09 | 510.00 | 535.00 | 498.00 | 510.00 | 510.00 | 922,596,700 |
| 2025-09-08 | 505.00 | 525.00 | 500.00 | 505.00 | 505.00 | 792,907,100 |
| 2025-09-05 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2025-09-04 | 515.00 | 520.00 | 492.00 | 494.00 | 494.00 | 724,826,900 |
| 2025-09-03 | 545.00 | 550.00 | 505.00 | 520.00 | 520.00 | 1,115,637,700 |
| 2025-09-02 | 490.00 | 530.00 | 490.00 | 525.00 | 525.00 | 1,597,350,900 |
| 2025-09-01 | 460.00 | 496.00 | 454.00 | 476.00 | 476.00 | 1,222,100,800 |
| 2025-08-29 | 476.00 | 484.00 | 458.00 | 470.00 | 470.00 | 573,461,400 |
| 2025-08-28 | 472.00 | 482.00 | 470.00 | 478.00 | 478.00 | 423,964,700 |
| 2025-08-27 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 553,201,200 |
| 2025-08-26 | 488.00 | 520.00 | 476.00 | 478.00 | 478.00 | 1,856,177,900 |
| 2025-08-25 | 484.00 | 490.00 | 476.00 | 486.00 | 486.00 | 441,043,100 |
| 2025-08-22 | 484.00 | 486.00 | 474.00 | 478.00 | 478.00 | 286,989,400 |
| 2025-08-21 | 484.00 | 500.00 | 474.00 | 482.00 | 482.00 | 1,056,587,600 |
| 2025-08-20 | 456.00 | 484.00 | 452.00 | 480.00 | 480.00 | 1,265,422,400 |
| 2025-08-19 | 436.00 | 458.00 | 436.00 | 454.00 | 454.00 | 611,000,300 |
| 2025-08-18 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-08-15 | 434.00 | 438.00 | 432.00 | 436.00 | 436.00 | 213,101,400 |
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.