Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 324,079,400 |
| 2023-10-31 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 341,095,000 |
| 2023-10-30 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 170,441,200 |
| 2023-10-27 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 157,329,900 |
| 2023-10-26 | 118.00 | 119.00 | 112.00 | 113.00 | 113.00 | 229,705,200 |
| 2023-10-25 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 162,960,500 |
| 2023-10-24 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 97,172,300 |
| 2023-10-23 | 121.00 | 125.00 | 118.00 | 119.00 | 119.00 | 147,283,000 |
| 2023-10-20 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 326,618,400 |
| 2023-10-19 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 140,421,200 |
| 2023-10-18 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 259,855,500 |
| 2023-10-17 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 118,636,900 |
| 2023-10-16 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 213,429,000 |
| 2023-10-13 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | 170,036,600 |
| 2023-10-12 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 362,620,500 |
| 2023-10-11 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 147,108,300 |
| 2023-10-10 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 153,814,200 |
| 2023-10-09 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 182,358,200 |
| 2023-10-06 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 394,862,100 |
| 2023-10-05 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 448,936,500 |
| 2023-10-04 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 458,576,100 |
| 2023-10-03 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 243,427,800 |
| 2023-10-02 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 170,628,200 |
| 2023-09-29 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 107,765,700 |
| 2023-09-27 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 226,830,500 |
| 2023-09-26 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 410,568,700 |
| 2023-09-25 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 393,629,500 |
| 2023-09-22 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 517,508,500 |
| 2023-09-21 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 250,006,500 |
| 2023-09-20 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 343,168,200 |
| 2023-09-19 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 361,302,700 |
| 2023-09-18 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 259,142,300 |
| 2023-09-15 | 136.00 | 138.00 | 130.00 | 137.00 | 137.00 | 7,491,285,900 |
| 2023-09-14 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 894,108,000 |
| 2023-09-13 | 136.00 | 138.00 | 129.00 | 130.00 | 130.00 | 1,438,498,000 |
| 2023-09-12 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | 936,157,800 |
| 2023-09-11 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | 806,967,600 |
| 2023-09-08 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 595,690,000 |
| 2023-09-07 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 846,732,300 |
| 2023-09-06 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1,089,230,500 |
| 2023-09-05 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,208,278,500 |
| 2023-09-04 | 142.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1,139,423,700 |
| 2023-09-01 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 343,309,100 |
| 2023-08-31 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | 474,421,200 |
| 2023-08-30 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 478,772,000 |
| 2023-08-29 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 450,939,300 |
| 2023-08-28 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 437,260,800 |
| 2023-08-25 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 417,396,000 |
| 2023-08-24 | 144.00 | 146.00 | 140.00 | 141.00 | 141.00 | 749,138,100 |
| 2023-08-23 | 153.00 | 153.00 | 143.00 | 144.00 | 144.00 | 904,045,600 |
| 2023-08-22 | 162.00 | 186.00 | 141.00 | 143.00 | 143.00 | 1,589,911,700 |
| 2023-08-21 | 139.00 | 151.00 | 139.00 | 146.00 | 146.00 | 3,281,017,000 |
| 2023-08-18 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 393,225,800 |
| 2023-08-16 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | 549,056,700 |
| 2023-08-15 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 611,805,200 |
| 2023-08-14 | 133.00 | 138.00 | 131.00 | 137.00 | 137.00 | 863,833,700 |
| 2023-08-11 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 286,318,000 |
| 2023-08-10 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 323,297,800 |
| 2023-08-09 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 425,452,800 |
| 2023-08-08 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 407,704,400 |
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.