Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 157.00 | 160.00 | 154.00 | 154.00 | 154.00 | 520,831,400 |
| 2023-01-27 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 469,402,600 |
| 2023-01-26 | 169.00 | 169.00 | 155.00 | 155.00 | 155.00 | 906,611,300 |
| 2023-01-25 | 158.00 | 162.00 | 154.00 | 159.00 | 159.00 | 982,185,100 |
| 2023-01-24 | 163.00 | 163.00 | 153.00 | 158.00 | 158.00 | 1,770,586,200 |
| 2023-01-20 | 150.00 | 160.00 | 148.00 | 158.00 | 158.00 | 1,309,295,100 |
| 2023-01-19 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 325,253,100 |
| 2023-01-18 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 584,943,200 |
| 2023-01-17 | 147.00 | 153.00 | 146.00 | 148.00 | 148.00 | 1,252,379,200 |
| 2023-01-16 | 145.00 | 148.00 | 142.00 | 147.00 | 147.00 | 556,887,500 |
| 2023-01-13 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | 622,124,000 |
| 2023-01-12 | 145.00 | 149.00 | 141.00 | 142.00 | 142.00 | 1,086,123,100 |
| 2023-01-11 | 143.00 | 149.00 | 137.00 | 147.00 | 147.00 | 913,583,900 |
| 2023-01-10 | 138.00 | 144.00 | 132.00 | 142.00 | 142.00 | 1,339,258,200 |
| 2023-01-09 | 148.00 | 151.00 | 138.00 | 138.00 | 138.00 | 1,124,560,900 |
| 2023-01-06 | 146.00 | 150.00 | 144.00 | 148.00 | 148.00 | 466,731,500 |
| 2023-01-05 | 153.00 | 155.00 | 145.00 | 145.00 | 145.00 | 2,213,502,300 |
| 2023-01-04 | 168.00 | 168.00 | 155.00 | 155.00 | 155.00 | 1,086,648,900 |
| 2023-01-03 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 557,192,900 |
| 2023-01-02 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | 312,286,900 |
| 2022-12-30 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 290,512,000 |
| 2022-12-29 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 466,197,700 |
| 2022-12-28 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | 396,591,000 |
| 2022-12-27 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 290,435,000 |
| 2022-12-26 | 171.00 | 173.00 | 168.00 | 169.00 | 169.00 | 344,982,000 |
| 2022-12-23 | 168.00 | 173.00 | 166.00 | 171.00 | 171.00 | 486,744,000 |
| 2022-12-22 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 320,005,500 |
| 2022-12-21 | 164.00 | 167.00 | 162.00 | 166.00 | 166.00 | 420,944,500 |
| 2022-12-20 | 167.00 | 171.00 | 164.00 | 164.00 | 164.00 | 681,604,300 |
| 2022-12-19 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | 511,559,900 |
| 2022-12-16 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 347,291,500 |
| 2022-12-15 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 439,015,400 |
| 2022-12-14 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | 482,737,200 |
| 2022-12-13 | 175.00 | 179.00 | 174.00 | 175.00 | 175.00 | 803,136,600 |
| 2022-12-12 | 172.00 | 177.00 | 169.00 | 176.00 | 176.00 | 733,669,900 |
| 2022-12-09 | 174.00 | 177.00 | 171.00 | 172.00 | 172.00 | 934,468,600 |
| 2022-12-08 | 171.00 | 174.00 | 163.00 | 173.00 | 173.00 | 1,438,165,500 |
| 2022-12-07 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 745,175,400 |
| 2022-12-06 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 1,598,733,600 |
| 2022-12-05 | 182.00 | 182.00 | 170.00 | 171.00 | 171.00 | 2,515,627,000 |
| 2022-12-02 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 776,091,800 |
| 2022-12-01 | 185.00 | 186.00 | 182.00 | 184.00 | 184.00 | 987,060,400 |
| 2022-11-30 | 186.00 | 187.00 | 181.00 | 182.00 | 182.00 | 2,617,202,600 |
| 2022-11-29 | 179.00 | 185.00 | 178.00 | 185.00 | 185.00 | 1,524,747,600 |
| 2022-11-28 | 179.00 | 184.00 | 173.00 | 179.00 | 179.00 | 2,994,933,600 |
| 2022-11-25 | 189.00 | 192.00 | 184.00 | 185.00 | 185.00 | 1,544,548,200 |
| 2022-11-24 | 195.00 | 198.00 | 186.00 | 189.00 | 189.00 | 2,426,172,200 |
| 2022-11-23 | 188.00 | 195.00 | 188.00 | 195.00 | 195.00 | 2,541,337,500 |
| 2022-11-22 | 188.00 | 191.00 | 184.00 | 188.00 | 188.00 | 2,383,466,900 |
| 2022-11-21 | 183.00 | 187.00 | 179.00 | 186.00 | 186.00 | 1,851,155,100 |
| 2022-11-18 | 176.00 | 181.00 | 174.00 | 181.00 | 181.00 | 1,640,297,400 |
| 2022-11-17 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1,228,597,500 |
| 2022-11-16 | 180.00 | 181.00 | 174.00 | 176.00 | 176.00 | 1,641,878,900 |
| 2022-11-15 | 181.00 | 183.00 | 174.00 | 176.00 | 176.00 | 2,368,807,100 |
| 2022-11-14 | 183.00 | 188.00 | 179.00 | 180.00 | 180.00 | 1,413,241,800 |
| 2022-11-11 | 192.00 | 194.00 | 184.00 | 185.00 | 185.00 | 2,906,017,700 |
| 2022-11-10 | 183.00 | 188.00 | 179.00 | 187.00 | 187.00 | 2,325,159,900 |
| 2022-11-09 | 185.00 | 190.00 | 183.00 | 185.00 | 185.00 | 2,322,746,700 |
| 2022-11-08 | 180.00 | 186.00 | 168.00 | 185.00 | 185.00 | 2,163,724,500 |
| 2022-11-07 | 175.00 | 181.00 | 168.00 | 178.00 | 178.00 | 3,094,215,800 |
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.