Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 89.000 | 90.000 | 85.000 | 86.000 | 86.000 | 450,182,100 |
| 2024-01-26 | 92.000 | 92.000 | 88.000 | 88.000 | 88.000 | 214,025,300 |
| 2024-01-25 | 88.000 | 92.000 | 88.000 | 91.000 | 91.000 | 245,966,700 |
| 2024-01-24 | 91.000 | 92.000 | 87.000 | 88.000 | 88.000 | 318,682,300 |
| 2024-01-23 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 315,910,400 |
| 2024-01-22 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 180,263,100 |
| 2024-01-19 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 306,836,000 |
| 2024-01-18 | 94.000 | 97.000 | 93.000 | 96.000 | 96.000 | 309,898,100 |
| 2024-01-17 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 150,474,800 |
| 2024-01-16 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 212,046,800 |
| 2024-01-15 | 93.000 | 96.000 | 93.000 | 95.000 | 95.000 | 322,480,800 |
| 2024-01-12 | 91.000 | 94.000 | 91.000 | 93.000 | 93.000 | 236,972,000 |
| 2024-01-11 | 96.000 | 97.000 | 91.000 | 91.000 | 91.000 | 607,661,400 |
| 2024-01-10 | 97.000 | 100.00 | 95.000 | 96.000 | 96.000 | 756,886,300 |
| 2024-01-09 | 97.000 | 98.000 | 93.000 | 96.000 | 96.000 | 487,131,500 |
| 2024-01-08 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 383,167,000 |
| 2024-01-05 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 486,296,200 |
| 2024-01-04 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 777,595,600 |
| 2024-01-03 | 94.000 | 103.00 | 94.000 | 98.000 | 98.000 | 2,186,067,200 |
| 2024-01-02 | 85.000 | 97.000 | 85.000 | 95.000 | 95.000 | 998,119,800 |
| 2023-12-29 | 87.000 | 87.000 | 84.000 | 85.000 | 85.000 | 372,853,500 |
| 2023-12-28 | 88.000 | 88.000 | 86.000 | 86.000 | 86.000 | 177,108,400 |
| 2023-12-27 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 341,741,400 |
| 2023-12-22 | 85.000 | 87.000 | 85.000 | 85.000 | 85.000 | 212,442,400 |
| 2023-12-21 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 223,625,000 |
| 2023-12-20 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 438,402,900 |
| 2023-12-19 | 89.000 | 90.000 | 85.000 | 86.000 | 86.000 | 517,217,900 |
| 2023-12-18 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 321,396,500 |
| 2023-12-15 | 87.000 | 93.000 | 86.000 | 91.000 | 91.000 | 1,968,493,600 |
| 2023-12-14 | 86.000 | 89.000 | 86.000 | 87.000 | 87.000 | 357,055,600 |
| 2023-12-13 | 89.000 | 89.000 | 85.000 | 86.000 | 86.000 | 538,422,300 |
| 2023-12-12 | 91.000 | 92.000 | 87.000 | 89.000 | 89.000 | 497,082,700 |
| 2023-12-11 | 98.000 | 98.000 | 90.000 | 91.000 | 91.000 | 817,641,600 |
| 2023-12-08 | 98.000 | 100.00 | 97.000 | 97.000 | 97.000 | 449,572,800 |
| 2023-12-07 | 101.00 | 101.00 | 96.000 | 97.000 | 97.000 | 498,520,600 |
| 2023-12-06 | 101.00 | 101.00 | 95.000 | 96.000 | 96.000 | 665,087,000 |
| 2023-12-05 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 417,287,400 |
| 2023-12-04 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 723,589,100 |
| 2023-12-01 | 103.00 | 105.00 | 97.000 | 99.000 | 99.000 | 1,164,694,000 |
| 2023-11-30 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 2,626,949,600 |
| 2023-11-29 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 417,145,200 |
| 2023-11-28 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 461,446,400 |
| 2023-11-27 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 269,055,400 |
| 2023-11-24 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 366,739,600 |
| 2023-11-23 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 194,360,400 |
| 2023-11-22 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 304,005,300 |
| 2023-11-21 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 106,433,300 |
| 2023-11-20 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 150,031,900 |
| 2023-11-17 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 91,610,300 |
| 2023-11-16 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 86,831,700 |
| 2023-11-15 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 215,501,200 |
| 2023-11-14 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 180,987,200 |
| 2023-11-13 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 297,713,700 |
| 2023-11-10 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 164,451,700 |
| 2023-11-09 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 184,683,100 |
| 2023-11-08 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 113,069,500 |
| 2023-11-07 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 523,190,700 |
| 2023-11-06 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 229,695,300 |
| 2023-11-03 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 247,012,500 |
| 2023-11-02 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 138,033,600 |
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.