Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 382.00 | 406.00 | 380.00 | 388.00 | 388.00 | 807,111,700 |
| 2025-02-04 | 378.00 | 392.00 | 376.00 | 376.00 | 376.00 | 444,393,600 |
| 2025-02-03 | 378.00 | 378.00 | 364.00 | 372.00 | 372.00 | 327,748,200 |
| 2025-01-31 | 380.00 | 394.00 | 376.00 | 382.00 | 382.00 | 382,815,800 |
| 2025-01-30 | 394.00 | 394.00 | 358.00 | 374.00 | 374.00 | 1,195,923,800 |
| 2025-01-24 | 400.00 | 406.00 | 394.00 | 394.00 | 394.00 | 321,878,800 |
| 2025-01-23 | 414.00 | 418.00 | 400.00 | 400.00 | 400.00 | 417,608,100 |
| 2025-01-22 | 414.00 | 418.00 | 408.00 | 408.00 | 408.00 | 369,612,000 |
| 2025-01-21 | 408.00 | 424.00 | 404.00 | 408.00 | 408.00 | 811,257,200 |
| 2025-01-20 | 400.00 | 408.00 | 396.00 | 404.00 | 404.00 | 344,988,300 |
| 2025-01-17 | 416.00 | 420.00 | 396.00 | 400.00 | 400.00 | 431,425,000 |
| 2025-01-16 | 414.00 | 420.00 | 406.00 | 410.00 | 410.00 | 435,480,200 |
| 2025-01-15 | 418.00 | 418.00 | 404.00 | 406.00 | 406.00 | 356,230,900 |
| 2025-01-14 | 404.00 | 424.00 | 394.00 | 418.00 | 418.00 | 676,299,600 |
| 2025-01-13 | 432.00 | 438.00 | 406.00 | 408.00 | 408.00 | 710,139,100 |
| 2025-01-10 | 386.00 | 428.00 | 386.00 | 428.00 | 428.00 | 863,560,500 |
| 2025-01-09 | 404.00 | 412.00 | 376.00 | 382.00 | 382.00 | 687,950,100 |
| 2025-01-08 | 432.00 | 432.00 | 398.00 | 400.00 | 400.00 | 602,562,900 |
| 2025-01-07 | 428.00 | 448.00 | 424.00 | 426.00 | 426.00 | 611,519,500 |
| 2025-01-06 | 432.00 | 446.00 | 426.00 | 426.00 | 426.00 | 530,782,800 |
| 2025-01-03 | 408.00 | 434.00 | 392.00 | 432.00 | 432.00 | 1,187,492,000 |
| 2025-01-02 | 346.00 | 402.00 | 336.00 | 402.00 | 402.00 | 994,228,700 |
| 2024-12-30 | 332.00 | 352.00 | 324.00 | 346.00 | 346.00 | 577,813,300 |
| 2024-12-27 | 346.00 | 354.00 | 326.00 | 332.00 | 332.00 | 513,699,600 |
| 2024-12-24 | 350.00 | 356.00 | 340.00 | 346.00 | 346.00 | 356,254,300 |
| 2024-12-23 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | 551,957,400 |
| 2024-12-20 | 354.00 | 366.00 | 350.00 | 352.00 | 352.00 | 566,345,300 |
| 2024-12-19 | 366.00 | 366.00 | 348.00 | 352.00 | 352.00 | 669,122,500 |
| 2024-12-18 | 380.00 | 394.00 | 370.00 | 376.00 | 376.00 | 426,361,100 |
| 2024-12-17 | 400.00 | 406.00 | 376.00 | 380.00 | 380.00 | 420,720,300 |
| 2024-12-16 | 410.00 | 410.00 | 392.00 | 398.00 | 398.00 | 578,714,000 |
| 2024-12-13 | 434.00 | 436.00 | 414.00 | 416.00 | 416.00 | 406,305,900 |
| 2024-12-12 | 436.00 | 446.00 | 432.00 | 438.00 | 438.00 | 351,959,900 |
| 2024-12-11 | 454.00 | 458.00 | 428.00 | 432.00 | 432.00 | 698,329,700 |
| 2024-12-10 | 424.00 | 448.00 | 424.00 | 444.00 | 444.00 | 822,912,400 |
| 2024-12-09 | 416.00 | 424.00 | 410.00 | 418.00 | 418.00 | 423,631,500 |
| 2024-12-06 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | 181,880,400 |
| 2024-12-05 | 416.00 | 426.00 | 410.00 | 412.00 | 412.00 | 223,364,500 |
| 2024-12-04 | 400.00 | 422.00 | 400.00 | 416.00 | 416.00 | 503,990,100 |
| 2024-12-03 | 400.00 | 406.00 | 396.00 | 398.00 | 398.00 | 272,886,100 |
| 2024-12-02 | 414.00 | 430.00 | 396.00 | 398.00 | 398.00 | 889,407,600 |
| 2024-11-29 | 396.00 | 420.00 | 394.00 | 414.00 | 414.00 | 547,830,200 |
| 2024-11-28 | 410.00 | 420.00 | 390.00 | 396.00 | 396.00 | 572,842,500 |
| 2024-11-26 | 418.00 | 426.00 | 402.00 | 410.00 | 410.00 | 686,402,500 |
| 2024-11-25 | 442.00 | 446.00 | 410.00 | 422.00 | 422.00 | 991,264,900 |
| 2024-11-22 | 446.00 | 452.00 | 440.00 | 442.00 | 442.00 | 580,682,700 |
| 2024-11-21 | 438.00 | 448.00 | 432.00 | 446.00 | 446.00 | 640,343,600 |
| 2024-11-20 | 434.00 | 444.00 | 424.00 | 434.00 | 434.00 | 615,181,900 |
| 2024-11-19 | 430.00 | 470.00 | 430.00 | 436.00 | 436.00 | 1,519,588,800 |
| 2024-11-18 | 420.00 | 458.00 | 404.00 | 450.00 | 450.00 | 2,367,369,800 |
| 2024-11-15 | 410.00 | 424.00 | 366.00 | 400.00 | 400.00 | 2,979,981,200 |
| 2024-11-14 | 442.00 | 442.00 | 404.00 | 416.00 | 416.00 | 2,622,506,400 |
| 2024-11-13 | 470.00 | 476.00 | 440.00 | 440.00 | 440.00 | 1,314,180,900 |
| 2024-11-12 | 478.00 | 498.00 | 466.00 | 470.00 | 470.00 | 1,811,341,200 |
| 2024-11-11 | 438.00 | 505.00 | 438.00 | 494.00 | 494.00 | 1,843,161,700 |
| 2024-11-08 | 400.00 | 456.00 | 400.00 | 450.00 | 450.00 | 1,771,303,000 |
| 2024-11-07 | 420.00 | 428.00 | 380.00 | 398.00 | 398.00 | 2,219,647,800 |
| 2024-11-06 | 414.00 | 488.00 | 414.00 | 440.00 | 440.00 | 3,078,201,800 |
| 2024-11-05 | 384.00 | 414.00 | 380.00 | 412.00 | 412.00 | 1,304,866,700 |
| 2024-11-04 | 378.00 | 408.00 | 370.00 | 382.00 | 382.00 | 1,979,759,000 |
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.