Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 171.00 | 176.00 | 167.00 | 170.00 | 170.00 | 3,267,610,800 |
| 2026-07-24 | 180.00 | 183.00 | 168.00 | 171.00 | 171.00 | 6,196,891,800 |
| 2026-07-23 | 169.00 | 196.00 | 169.00 | 183.00 | 183.00 | 12,064,567,200 |
| 2026-07-22 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | 3,282,204,300 |
| 2026-07-21 | 160.00 | 171.00 | 157.00 | 168.00 | 168.00 | 5,815,015,800 |
| 2026-07-20 | 151.00 | 160.00 | 150.00 | 159.00 | 159.00 | 2,815,574,600 |
| 2026-07-17 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,345,647,200 |
| 2026-07-16 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1,557,629,000 |
| 2026-07-15 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 1,311,955,900 |
| 2026-07-14 | 148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 3,456,209,000 |
| 2026-07-13 | 142.00 | 148.00 | 139.00 | 147.00 | 147.00 | 1,941,996,500 |
| 2026-07-10 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,130,365,400 |
| 2026-07-09 | 137.00 | 146.00 | 136.00 | 141.00 | 141.00 | 2,695,372,700 |
| 2026-07-08 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1,074,319,400 |
| 2026-07-07 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,025,116,400 |
| 2026-07-06 | 141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 1,769,220,200 |
| 2026-07-03 | 138.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1,674,495,100 |
| 2026-07-02 | 135.00 | 142.00 | 133.00 | 135.00 | 135.00 | 2,580,095,000 |
| 2026-07-01 | 132.00 | 138.00 | 129.00 | 135.00 | 135.00 | 2,083,415,800 |
| 2026-06-30 | 140.00 | 141.00 | 130.00 | 132.00 | 132.00 | 2,684,851,600 |
| 2026-06-29 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | 1,089,586,400 |
| 2026-06-26 | 148.00 | 149.00 | 139.00 | 141.00 | 141.00 | 2,660,102,100 |
| 2026-06-25 | 146.00 | 152.00 | 143.00 | 148.00 | 148.00 | 3,203,850,300 |
| 2026-06-24 | 167.00 | 168.00 | 145.00 | 146.00 | 146.00 | 4,428,718,600 |
| 2026-06-23 | 162.00 | 169.00 | 157.00 | 167.00 | 167.00 | 2,505,862,500 |
| 2026-06-22 | 169.00 | 170.00 | 160.00 | 162.00 | 162.00 | 1,971,126,000 |
| 2026-06-19 | 172.00 | 177.00 | 167.00 | 168.00 | 168.00 | 2,642,490,700 |
| 2026-06-18 | 169.00 | 173.00 | 163.00 | 171.00 | 171.00 | 2,760,389,100 |
| 2026-06-17 | 175.00 | 178.00 | 165.00 | 168.00 | 168.00 | 4,078,182,600 |
| 2026-06-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-06-15 | 165.00 | 191.00 | 163.00 | 173.00 | 173.00 | 13,335,601,700 |
| 2026-06-12 | 144.00 | 162.00 | 143.00 | 157.00 | 157.00 | 6,630,659,700 |
| 2026-06-11 | 144.00 | 147.00 | 136.00 | 140.00 | 140.00 | 2,994,048,400 |
| 2026-06-10 | 146.00 | 157.00 | 142.00 | 144.00 | 144.00 | 7,438,604,200 |
| 2026-06-09 | 130.00 | 148.00 | 129.00 | 146.00 | 146.00 | 5,625,440,400 |
| 2026-06-08 | 132.00 | 139.00 | 126.00 | 130.00 | 130.00 | 4,621,181,600 |
| 2026-06-05 | 152.00 | 153.00 | 139.00 | 139.00 | 139.00 | 3,062,335,900 |
| 2026-06-04 | 149.00 | 153.00 | 137.00 | 150.00 | 150.00 | 4,978,373,200 |
| 2026-06-03 | 162.00 | 164.00 | 141.00 | 148.00 | 148.00 | 5,931,078,500 |
| 2026-06-02 | 171.00 | 175.00 | 160.00 | 161.00 | 161.00 | 2,680,035,900 |
| 2026-06-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-29 | 168.00 | 173.00 | 166.00 | 168.00 | 168.00 | 2,216,070,000 |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-26 | 169.00 | 177.00 | 166.00 | 166.00 | 166.00 | 2,698,201,800 |
| 2026-05-25 | 183.00 | 184.00 | 171.00 | 171.00 | 171.00 | 4,461,704,000 |
| 2026-05-22 | 164.00 | 186.00 | 160.00 | 185.00 | 185.00 | 6,616,733,300 |
| 2026-05-21 | 179.00 | 179.00 | 157.00 | 164.00 | 164.00 | 7,188,689,100 |
| 2026-05-20 | 181.00 | 191.00 | 167.00 | 173.00 | 173.00 | 10,612,750,600 |
| 2026-05-19 | 208.00 | 212.00 | 178.00 | 186.00 | 186.00 | 9,180,486,400 |
| 2026-05-18 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 2,951,177,000 |
| 2026-05-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-13 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,164,725,500 |
| 2026-05-12 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,533,188,100 |
| 2026-05-11 | 216.00 | 224.00 | 208.00 | 212.00 | 212.00 | 3,964,376,600 |
| 2026-05-08 | 230.00 | 232.00 | 216.00 | 216.00 | 216.00 | 2,855,783,300 |
| 2026-05-07 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 2,112,241,300 |
| 2026-05-06 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,589,946,400 |
| 2026-05-05 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1,724,471,500 |
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.