Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 114.00 | 120.00 | 107.00 | 120.00 | 120.00 | 1,768,565,800 |
| 2023-05-04 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 315,749,100 |
| 2023-05-03 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 276,620,300 |
| 2023-05-02 | 121.00 | 123.00 | 114.00 | 115.00 | 115.00 | 768,278,200 |
| 2023-04-28 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 183,232,800 |
| 2023-04-27 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 158,331,100 |
| 2023-04-26 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 382,747,500 |
| 2023-04-18 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 281,227,600 |
| 2023-04-17 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 223,255,500 |
| 2023-04-14 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 344,105,500 |
| 2023-04-13 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 641,055,000 |
| 2023-04-12 | 125.00 | 126.00 | 118.00 | 121.00 | 121.00 | 486,944,600 |
| 2023-04-11 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 399,249,500 |
| 2023-04-10 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 397,416,400 |
| 2023-04-06 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 379,667,500 |
| 2023-04-05 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 307,950,700 |
| 2023-04-04 | 133.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,015,118,100 |
| 2023-04-03 | 127.00 | 134.00 | 127.00 | 131.00 | 131.00 | 590,511,000 |
| 2023-03-31 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 408,982,400 |
| 2023-03-30 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | 812,051,700 |
| 2023-03-29 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 1,078,217,900 |
| 2023-03-28 | 130.00 | 138.00 | 129.00 | 137.00 | 137.00 | 838,737,900 |
| 2023-03-27 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 523,730,600 |
| 2023-03-24 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 277,514,300 |
| 2023-03-21 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 303,875,400 |
| 2023-03-20 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | 264,588,400 |
| 2023-03-17 | 121.00 | 127.00 | 118.00 | 123.00 | 123.00 | 679,272,400 |
| 2023-03-16 | 124.00 | 125.00 | 117.00 | 117.00 | 117.00 | 852,938,900 |
| 2023-03-15 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 349,050,000 |
| 2023-03-14 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | 579,487,000 |
| 2023-03-13 | 129.00 | 132.00 | 124.00 | 129.00 | 129.00 | 317,982,600 |
| 2023-03-10 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 359,677,800 |
| 2023-03-09 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 304,060,000 |
| 2023-03-08 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 452,594,800 |
| 2023-03-07 | 128.00 | 131.00 | 123.00 | 124.00 | 124.00 | 639,951,100 |
| 2023-03-06 | 134.00 | 135.00 | 126.00 | 128.00 | 128.00 | 977,115,300 |
| 2023-03-03 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 273,933,000 |
| 2023-03-02 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 142,529,600 |
| 2023-03-01 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 386,850,400 |
| 2023-02-28 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 516,020,500 |
| 2023-02-27 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 396,885,600 |
| 2023-02-24 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 647,070,000 |
| 2023-02-23 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 512,286,700 |
| 2023-02-22 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | 468,615,100 |
| 2023-02-21 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 578,604,200 |
| 2023-02-20 | 142.00 | 143.00 | 136.00 | 139.00 | 139.00 | 684,010,700 |
| 2023-02-17 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 537,635,600 |
| 2023-02-16 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 495,832,600 |
| 2023-02-15 | 147.00 | 149.00 | 143.00 | 144.00 | 144.00 | 810,983,900 |
| 2023-02-14 | 139.00 | 147.00 | 137.00 | 146.00 | 146.00 | 1,038,593,600 |
| 2023-02-13 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 336,090,900 |
| 2023-02-10 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 619,973,900 |
| 2023-02-09 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 577,463,000 |
| 2023-02-08 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | 325,267,400 |
| 2023-02-07 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 542,898,900 |
| 2023-02-06 | 146.00 | 149.00 | 140.00 | 142.00 | 142.00 | 1,279,979,600 |
| 2023-02-03 | 155.00 | 156.00 | 146.00 | 147.00 | 147.00 | 1,375,602,900 |
| 2023-02-02 | 156.00 | 159.00 | 153.00 | 155.00 | 155.00 | 550,059,900 |
| 2023-02-01 | 153.00 | 158.00 | 151.00 | 155.00 | 155.00 | 945,036,200 |
| 2023-01-31 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 562,557,000 |
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.