Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 407,704,400 |
| 2023-08-07 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 344,159,500 |
| 2023-08-04 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 407,622,300 |
| 2023-08-03 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 511,220,300 |
| 2023-08-02 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 453,606,700 |
| 2023-08-01 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 330,104,800 |
| 2023-07-31 | 133.00 | 134.00 | 127.00 | 128.00 | 128.00 | 781,931,900 |
| 2023-07-28 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 460,450,700 |
| 2023-07-27 | 141.00 | 142.00 | 136.00 | 137.00 | 137.00 | 431,870,700 |
| 2023-07-26 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 525,458,800 |
| 2023-07-25 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 815,384,000 |
| 2023-07-24 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 554,800,000 |
| 2023-07-21 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 762,072,100 |
| 2023-07-20 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 809,764,900 |
| 2023-07-18 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 524,469,100 |
| 2023-07-17 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 878,079,500 |
| 2023-07-14 | 127.00 | 135.00 | 127.00 | 133.00 | 133.00 | 1,164,066,700 |
| 2023-07-13 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 653,824,900 |
| 2023-07-12 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 474,575,900 |
| 2023-07-11 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 905,068,100 |
| 2023-07-10 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 226,502,800 |
| 2023-07-07 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 477,186,500 |
| 2023-07-06 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 969,717,200 |
| 2023-07-05 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 679,394,700 |
| 2023-07-04 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 224,823,200 |
| 2023-07-03 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 312,715,000 |
| 2023-06-27 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 598,434,800 |
| 2023-06-26 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 264,310,700 |
| 2023-06-23 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 250,286,200 |
| 2023-06-22 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 363,395,800 |
| 2023-06-21 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 645,048,400 |
| 2023-06-20 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 192,247,800 |
| 2023-06-19 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 323,242,100 |
| 2023-06-16 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 375,743,600 |
| 2023-06-15 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 457,208,500 |
| 2023-06-14 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 257,077,800 |
| 2023-06-13 | 114.00 | 116.00 | 109.00 | 112.00 | 112.00 | 286,378,500 |
| 2023-06-12 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 248,115,300 |
| 2023-06-09 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 346,435,700 |
| 2023-06-08 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 276,670,800 |
| 2023-06-07 | 111.00 | 115.00 | 106.00 | 110.00 | 110.00 | 359,111,900 |
| 2023-06-06 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 868,498,400 |
| 2023-06-05 | 90.000 | 109.00 | 90.000 | 108.00 | 108.00 | 1,045,005,100 |
| 2023-05-31 | 99.000 | 100.00 | 94.000 | 96.000 | 96.000 | 1,063,452,500 |
| 2023-05-30 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 566,686,300 |
| 2023-05-29 | 105.00 | 108.00 | 99.000 | 100.00 | 100.00 | 1,157,237,900 |
| 2023-05-26 | 108.00 | 113.00 | 105.00 | 106.00 | 106.00 | 442,091,600 |
| 2023-05-25 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 490,921,700 |
| 2023-05-24 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 283,441,100 |
| 2023-05-23 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 286,066,200 |
| 2023-05-22 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 251,841,000 |
| 2023-05-19 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 394,542,500 |
| 2023-05-17 | 123.00 | 125.00 | 118.00 | 121.00 | 121.00 | 458,477,300 |
| 2023-05-16 | 127.00 | 132.00 | 123.00 | 123.00 | 123.00 | 1,189,823,500 |
| 2023-05-15 | 123.00 | 128.00 | 121.00 | 126.00 | 126.00 | 492,810,700 |
| 2023-05-12 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 216,353,400 |
| 2023-05-11 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 319,158,900 |
| 2023-05-10 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 272,644,400 |
| 2023-05-09 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 372,202,000 |
| 2023-05-08 | 138.00 | 138.00 | 112.00 | 121.00 | 121.00 | 614,532,300 |
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.