Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 362.00 | 372.00 | 358.00 | 360.00 | 360.00 | 466,842,100 |
| 2025-05-14 | 378.00 | 384.00 | 360.00 | 362.00 | 362.00 | 551,123,100 |
| 2025-05-09 | 382.00 | 386.00 | 378.00 | 378.00 | 378.00 | 177,170,300 |
| 2025-05-08 | 396.00 | 400.00 | 384.00 | 384.00 | 384.00 | 336,175,600 |
| 2025-05-07 | 396.00 | 410.00 | 392.00 | 396.00 | 396.00 | 509,207,200 |
| 2025-05-06 | 382.00 | 400.00 | 382.00 | 396.00 | 396.00 | 595,125,100 |
| 2025-05-05 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 166,721,600 |
| 2025-05-02 | 380.00 | 390.00 | 374.00 | 374.00 | 374.00 | 353,062,200 |
| 2025-04-30 | 404.00 | 404.00 | 382.00 | 382.00 | 382.00 | 538,192,700 |
| 2025-04-29 | 374.00 | 402.00 | 374.00 | 396.00 | 396.00 | 748,377,200 |
| 2025-04-28 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | 187,214,600 |
| 2025-04-25 | 374.00 | 380.00 | 370.00 | 370.00 | 370.00 | 208,425,100 |
| 2025-04-24 | 380.00 | 384.00 | 372.00 | 372.00 | 372.00 | 199,071,300 |
| 2025-04-23 | 380.00 | 380.00 | 368.00 | 376.00 | 376.00 | 399,663,200 |
| 2025-04-22 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | 530,958,900 |
| 2025-04-21 | 378.00 | 388.00 | 374.00 | 380.00 | 380.00 | 453,885,900 |
| 2025-04-17 | 374.00 | 382.00 | 368.00 | 368.00 | 368.00 | 626,019,900 |
| 2025-04-16 | 366.00 | 374.00 | 362.00 | 370.00 | 370.00 | 485,838,400 |
| 2025-04-15 | 362.00 | 374.00 | 356.00 | 360.00 | 360.00 | 413,084,800 |
| 2025-04-14 | 366.00 | 376.00 | 358.00 | 362.00 | 362.00 | 565,169,000 |
| 2025-04-11 | 310.00 | 352.00 | 304.00 | 348.00 | 348.00 | 710,459,500 |
| 2025-04-10 | 298.00 | 312.00 | 294.00 | 300.00 | 300.00 | 476,650,600 |
| 2025-04-09 | 274.00 | 294.00 | 274.00 | 276.00 | 276.00 | 454,917,700 |
| 2025-04-08 | 284.00 | 294.00 | 284.00 | 284.00 | 284.00 | 688,678,700 |
| 2025-03-27 | 330.00 | 338.00 | 326.00 | 332.00 | 332.00 | 207,532,200 |
| 2025-03-26 | 330.00 | 342.00 | 328.00 | 332.00 | 332.00 | 407,718,500 |
| 2025-03-25 | 322.00 | 334.00 | 312.00 | 326.00 | 326.00 | 525,176,000 |
| 2025-03-24 | 332.00 | 340.00 | 304.00 | 318.00 | 318.00 | 622,080,800 |
| 2025-03-21 | 370.00 | 370.00 | 340.00 | 340.00 | 340.00 | 998,137,300 |
| 2025-03-20 | 368.00 | 376.00 | 364.00 | 368.00 | 368.00 | 289,428,100 |
| 2025-03-19 | 364.00 | 372.00 | 346.00 | 362.00 | 362.00 | 352,740,300 |
| 2025-03-18 | 390.00 | 392.00 | 292.00 | 360.00 | 360.00 | 829,878,400 |
| 2025-03-17 | 378.00 | 392.00 | 376.00 | 386.00 | 386.00 | 267,617,800 |
| 2025-03-14 | 388.00 | 392.00 | 372.00 | 374.00 | 374.00 | 286,138,600 |
| 2025-03-13 | 388.00 | 390.00 | 380.00 | 380.00 | 380.00 | 139,567,200 |
| 2025-03-12 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 186,140,400 |
| 2025-03-11 | 376.00 | 384.00 | 366.00 | 376.00 | 376.00 | 298,054,400 |
| 2025-03-10 | 402.00 | 412.00 | 388.00 | 390.00 | 390.00 | 348,490,200 |
| 2025-03-07 | 392.00 | 410.00 | 386.00 | 398.00 | 398.00 | 419,425,800 |
| 2025-03-06 | 376.00 | 394.00 | 376.00 | 392.00 | 392.00 | 355,709,900 |
| 2025-03-05 | 370.00 | 380.00 | 366.00 | 372.00 | 372.00 | 279,105,900 |
| 2025-03-04 | 378.00 | 382.00 | 356.00 | 364.00 | 364.00 | 356,152,000 |
| 2025-03-03 | 360.00 | 388.00 | 360.00 | 380.00 | 380.00 | 399,411,300 |
| 2025-02-28 | 382.00 | 382.00 | 352.00 | 354.00 | 354.00 | 458,087,300 |
| 2025-02-27 | 386.00 | 394.00 | 374.00 | 384.00 | 384.00 | 397,558,000 |
| 2025-02-26 | 404.00 | 410.00 | 378.00 | 382.00 | 382.00 | 506,511,100 |
| 2025-02-25 | 422.00 | 424.00 | 394.00 | 404.00 | 404.00 | 374,015,500 |
| 2025-02-24 | 416.00 | 428.00 | 410.00 | 418.00 | 418.00 | 446,693,000 |
| 2025-02-21 | 430.00 | 440.00 | 416.00 | 416.00 | 416.00 | 604,759,300 |
| 2025-02-20 | 404.00 | 452.00 | 404.00 | 430.00 | 430.00 | 2,677,317,400 |
| 2025-02-19 | 382.00 | 394.00 | 380.00 | 394.00 | 394.00 | 824,390,100 |
| 2025-02-18 | 370.00 | 384.00 | 364.00 | 378.00 | 378.00 | 609,128,100 |
| 2025-02-17 | 360.00 | 374.00 | 358.00 | 370.00 | 370.00 | 531,714,800 |
| 2025-02-14 | 338.00 | 370.00 | 334.00 | 364.00 | 364.00 | 717,439,500 |
| 2025-02-13 | 340.00 | 346.00 | 326.00 | 334.00 | 334.00 | 444,294,600 |
| 2025-02-12 | 364.00 | 364.00 | 322.00 | 338.00 | 338.00 | 1,224,042,800 |
| 2025-02-11 | 368.00 | 378.00 | 360.00 | 364.00 | 364.00 | 374,827,600 |
| 2025-02-10 | 370.00 | 376.00 | 354.00 | 362.00 | 362.00 | 562,707,900 |
| 2025-02-07 | 388.00 | 388.00 | 364.00 | 370.00 | 370.00 | 438,863,900 |
| 2025-02-06 | 394.00 | 396.00 | 386.00 | 392.00 | 392.00 | 289,701,600 |
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.