Bumi Resources Minerals Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 368.00 | 378.00 | 352.00 | 378.00 | 378.00 | 805,386,400 |
| 2024-10-31 | 390.00 | 392.00 | 366.00 | 368.00 | 368.00 | 848,779,200 |
| 2024-10-30 | 378.00 | 390.00 | 372.00 | 386.00 | 386.00 | 1,091,782,700 |
| 2024-10-29 | 378.00 | 386.00 | 372.00 | 376.00 | 376.00 | 653,440,600 |
| 2024-10-28 | 350.00 | 380.00 | 348.00 | 374.00 | 374.00 | 981,987,300 |
| 2024-10-25 | 362.00 | 374.00 | 348.00 | 350.00 | 350.00 | 1,039,365,700 |
| 2024-10-24 | 382.00 | 386.00 | 352.00 | 362.00 | 362.00 | 1,528,841,300 |
| 2024-10-23 | 388.00 | 392.00 | 372.00 | 382.00 | 382.00 | 1,352,532,600 |
| 2024-10-22 | 350.00 | 382.00 | 336.00 | 378.00 | 378.00 | 1,634,594,000 |
| 2024-10-21 | 344.00 | 352.00 | 340.00 | 344.00 | 344.00 | 837,529,400 |
| 2024-10-18 | 336.00 | 354.00 | 330.00 | 338.00 | 338.00 | 1,521,298,000 |
| 2024-10-17 | 288.00 | 350.00 | 288.00 | 336.00 | 336.00 | 2,614,441,500 |
| 2024-10-16 | 288.00 | 292.00 | 282.00 | 286.00 | 286.00 | 590,766,800 |
| 2024-10-15 | 280.00 | 304.00 | 276.00 | 288.00 | 288.00 | 2,634,534,400 |
| 2024-10-14 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | 864,167,400 |
| 2024-10-11 | 268.00 | 278.00 | 262.00 | 274.00 | 274.00 | 479,278,100 |
| 2024-10-10 | 274.00 | 278.00 | 258.00 | 262.00 | 262.00 | 632,737,000 |
| 2024-10-09 | 276.00 | 280.00 | 266.00 | 272.00 | 272.00 | 526,747,100 |
| 2024-10-08 | 284.00 | 286.00 | 262.00 | 276.00 | 276.00 | 1,288,328,900 |
| 2024-10-07 | 260.00 | 284.00 | 260.00 | 284.00 | 284.00 | 950,117,600 |
| 2024-10-04 | 244.00 | 270.00 | 242.00 | 268.00 | 268.00 | 1,265,001,600 |
| 2024-10-03 | 276.00 | 276.00 | 240.00 | 244.00 | 244.00 | 1,275,151,400 |
| 2024-10-02 | 250.00 | 288.00 | 250.00 | 268.00 | 268.00 | 2,530,774,500 |
| 2024-10-01 | 236.00 | 250.00 | 224.00 | 250.00 | 250.00 | 1,890,329,500 |
| 2024-09-30 | 206.00 | 232.00 | 202.00 | 230.00 | 230.00 | 1,718,903,900 |
| 2024-09-27 | 204.00 | 208.00 | 197.00 | 200.00 | 200.00 | 391,270,500 |
| 2024-09-26 | 199.00 | 204.00 | 194.00 | 202.00 | 202.00 | 319,939,100 |
| 2024-09-25 | 195.00 | 206.00 | 193.00 | 198.00 | 198.00 | 635,448,700 |
| 2024-09-24 | 197.00 | 204.00 | 193.00 | 194.00 | 194.00 | 543,636,700 |
| 2024-09-23 | 176.00 | 198.00 | 174.00 | 196.00 | 196.00 | 1,031,820,100 |
| 2024-09-20 | 170.00 | 178.00 | 166.00 | 175.00 | 175.00 | 413,873,000 |
| 2024-09-19 | 164.00 | 170.00 | 162.00 | 170.00 | 170.00 | 230,121,700 |
| 2024-09-18 | 166.00 | 168.00 | 162.00 | 163.00 | 163.00 | 146,157,100 |
| 2024-09-17 | 153.00 | 167.00 | 153.00 | 166.00 | 166.00 | 216,867,300 |
| 2024-09-13 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 133,671,900 |
| 2024-09-12 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 115,476,900 |
| 2024-09-11 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | 152,968,600 |
| 2024-09-10 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | 122,873,200 |
| 2024-09-09 | 163.00 | 166.00 | 159.00 | 159.00 | 159.00 | 194,331,900 |
| 2024-09-06 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 77,510,600 |
| 2024-09-05 | 170.00 | 170.00 | 162.00 | 164.00 | 164.00 | 238,612,900 |
| 2024-09-04 | 169.00 | 171.00 | 166.00 | 168.00 | 168.00 | 244,659,900 |
| 2024-09-03 | 161.00 | 173.00 | 160.00 | 169.00 | 169.00 | 566,876,600 |
| 2024-09-02 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 110,507,800 |
| 2024-08-30 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 105,888,700 |
| 2024-08-29 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 81,337,000 |
| 2024-08-28 | 162.00 | 167.00 | 161.00 | 163.00 | 163.00 | 175,046,200 |
| 2024-08-27 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 113,336,400 |
| 2024-08-26 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 99,651,500 |
| 2024-08-23 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | 80,685,800 |
| 2024-08-22 | 164.00 | 164.00 | 156.00 | 156.00 | 156.00 | 161,656,100 |
| 2024-08-21 | 160.00 | 167.00 | 157.00 | 161.00 | 161.00 | 468,750,700 |
| 2024-08-20 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 155,870,000 |
| 2024-08-19 | 156.00 | 161.00 | 156.00 | 157.00 | 157.00 | 139,251,300 |
| 2024-08-16 | 151.00 | 157.00 | 150.00 | 155.00 | 155.00 | 240,437,000 |
| 2024-08-15 | 150.00 | 153.00 | 149.00 | 150.00 | 150.00 | 133,500,100 |
| 2024-08-14 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 62,621,200 |
| 2024-08-13 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 82,415,700 |
| 2024-08-12 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 89,413,500 |
| 2024-08-09 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 82,136,300 |
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.