Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 444.00 | 448.00 | 434.00 | 434.00 | 434.00 | 229,375,800 |
| 2025-08-13 | 436.00 | 450.00 | 436.00 | 442.00 | 442.00 | 370,980,400 |
| 2025-08-12 | 442.00 | 442.00 | 432.00 | 434.00 | 434.00 | 439,371,600 |
| 2025-08-11 | 450.00 | 452.00 | 438.00 | 444.00 | 444.00 | 299,641,200 |
| 2025-08-08 | 466.00 | 468.00 | 440.00 | 450.00 | 450.00 | 588,929,100 |
| 2025-08-07 | 470.00 | 474.00 | 446.00 | 458.00 | 458.00 | 1,057,034,800 |
| 2025-08-06 | 432.00 | 468.00 | 428.00 | 468.00 | 468.00 | 1,522,844,500 |
| 2025-08-05 | 438.00 | 440.00 | 420.00 | 420.00 | 420.00 | 483,595,600 |
| 2025-08-04 | 446.00 | 448.00 | 430.00 | 434.00 | 434.00 | 382,543,800 |
| 2025-08-01 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 339,855,800 |
| 2025-07-31 | 444.00 | 456.00 | 428.00 | 430.00 | 430.00 | 918,599,900 |
| 2025-07-30 | 472.00 | 480.00 | 452.00 | 454.00 | 454.00 | 883,766,000 |
| 2025-07-29 | 442.00 | 474.00 | 438.00 | 470.00 | 470.00 | 1,028,889,800 |
| 2025-07-28 | 432.00 | 444.00 | 432.00 | 442.00 | 442.00 | 314,980,800 |
| 2025-07-25 | 438.00 | 442.00 | 430.00 | 430.00 | 430.00 | 321,672,800 |
| 2025-07-24 | 442.00 | 444.00 | 428.00 | 438.00 | 438.00 | 580,822,600 |
| 2025-07-23 | 444.00 | 450.00 | 432.00 | 442.00 | 442.00 | 602,794,700 |
| 2025-07-22 | 474.00 | 482.00 | 438.00 | 438.00 | 438.00 | 1,185,562,600 |
| 2025-07-21 | 456.00 | 474.00 | 452.00 | 472.00 | 472.00 | 843,440,100 |
| 2025-07-18 | 448.00 | 456.00 | 444.00 | 450.00 | 450.00 | 648,927,500 |
| 2025-07-17 | 456.00 | 458.00 | 446.00 | 446.00 | 446.00 | 525,528,500 |
| 2025-07-16 | 434.00 | 456.00 | 430.00 | 452.00 | 452.00 | 1,051,481,300 |
| 2025-07-15 | 440.00 | 444.00 | 424.00 | 432.00 | 432.00 | 1,001,540,900 |
| 2025-07-14 | 404.00 | 438.00 | 404.00 | 436.00 | 436.00 | 1,229,448,400 |
| 2025-07-11 | 402.00 | 406.00 | 398.00 | 400.00 | 400.00 | 283,983,800 |
| 2025-07-10 | 404.00 | 412.00 | 400.00 | 402.00 | 402.00 | 448,995,300 |
| 2025-07-09 | 408.00 | 414.00 | 400.00 | 404.00 | 404.00 | 383,169,800 |
| 2025-07-08 | 398.00 | 416.00 | 398.00 | 408.00 | 408.00 | 663,086,600 |
| 2025-07-07 | 406.00 | 408.00 | 394.00 | 398.00 | 398.00 | 344,127,500 |
| 2025-07-04 | 396.00 | 410.00 | 388.00 | 404.00 | 404.00 | 661,808,500 |
| 2025-07-03 | 392.00 | 404.00 | 392.00 | 396.00 | 396.00 | 397,595,100 |
| 2025-07-02 | 406.00 | 406.00 | 390.00 | 392.00 | 392.00 | 612,745,700 |
| 2025-07-01 | 400.00 | 412.00 | 396.00 | 408.00 | 408.00 | 962,208,000 |
| 2025-06-30 | 402.00 | 404.00 | 384.00 | 396.00 | 396.00 | 687,743,500 |
| 2025-06-26 | 396.00 | 406.00 | 392.00 | 398.00 | 398.00 | 501,808,600 |
| 2025-06-25 | 404.00 | 406.00 | 388.00 | 392.00 | 392.00 | 529,225,600 |
| 2025-06-24 | 410.00 | 414.00 | 402.00 | 404.00 | 404.00 | 556,660,700 |
| 2025-06-23 | 418.00 | 422.00 | 388.00 | 404.00 | 404.00 | 1,327,772,000 |
| 2025-06-20 | 422.00 | 434.00 | 412.00 | 414.00 | 414.00 | 2,863,714,400 |
| 2025-06-19 | 440.00 | 442.00 | 420.00 | 422.00 | 422.00 | 1,015,595,600 |
| 2025-06-18 | 460.00 | 464.00 | 438.00 | 442.00 | 442.00 | 815,086,100 |
| 2025-06-17 | 448.00 | 466.00 | 432.00 | 458.00 | 458.00 | 1,955,988,700 |
| 2025-06-16 | 500.00 | 505.00 | 454.00 | 454.00 | 454.00 | 2,029,952,300 |
| 2025-06-13 | 500.00 | 510.00 | 486.00 | 494.00 | 494.00 | 1,337,347,000 |
| 2025-06-12 | 490.00 | 500.00 | 474.00 | 494.00 | 494.00 | 1,789,864,700 |
| 2025-06-11 | 438.00 | 488.00 | 432.00 | 484.00 | 484.00 | 2,646,680,000 |
| 2025-06-10 | 414.00 | 446.00 | 404.00 | 432.00 | 432.00 | 1,950,026,200 |
| 2025-06-05 | 406.00 | 426.00 | 396.00 | 416.00 | 416.00 | 1,325,324,400 |
| 2025-06-04 | 388.00 | 414.00 | 388.00 | 402.00 | 402.00 | 1,065,630,700 |
| 2025-06-03 | 394.00 | 400.00 | 386.00 | 386.00 | 386.00 | 672,076,200 |
| 2025-06-02 | 390.00 | 394.00 | 374.00 | 388.00 | 388.00 | 836,814,600 |
| 2025-05-28 | 398.00 | 400.00 | 384.00 | 390.00 | 390.00 | 673,074,400 |
| 2025-05-27 | 424.00 | 424.00 | 396.00 | 400.00 | 400.00 | 1,089,861,700 |
| 2025-05-26 | 390.00 | 424.00 | 390.00 | 420.00 | 420.00 | 1,906,187,200 |
| 2025-05-23 | 378.00 | 390.00 | 376.00 | 384.00 | 384.00 | 312,628,700 |
| 2025-05-22 | 366.00 | 382.00 | 360.00 | 382.00 | 382.00 | 822,054,000 |
| 2025-05-21 | 366.00 | 374.00 | 358.00 | 360.00 | 360.00 | 461,496,600 |
| 2025-05-20 | 362.00 | 368.00 | 358.00 | 360.00 | 360.00 | 318,742,900 |
| 2025-05-19 | 364.00 | 368.00 | 360.00 | 364.00 | 364.00 | 316,070,800 |
| 2025-05-16 | 368.00 | 372.00 | 356.00 | 360.00 | 360.00 | 447,393,900 |
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.