Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 240.00 | 250.00 | 230.00 | 230.00 | 230.00 | 3,204,619,800 |
| 2026-05-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-04-30 | 230.00 | 244.00 | 220.00 | 240.00 | 240.00 | 4,363,737,300 |
| 2026-04-29 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,730,505,500 |
| 2026-04-28 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1,800,570,700 |
| 2026-04-27 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 2,505,952,300 |
| 2026-04-24 | 232.00 | 236.00 | 216.00 | 216.00 | 216.00 | 4,442,692,000 |
| 2026-04-23 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 3,490,960,700 |
| 2026-04-22 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,883,526,900 |
| 2026-04-21 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 2,190,621,300 |
| 2026-04-20 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 2,320,011,600 |
| 2026-04-17 | 250.00 | 256.00 | 248.00 | 248.00 | 248.00 | 2,031,335,300 |
| 2026-04-16 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 2,690,537,600 |
| 2026-04-15 | 266.00 | 268.00 | 252.00 | 252.00 | 252.00 | 4,737,542,700 |
| 2026-04-14 | 250.00 | 262.00 | 246.00 | 262.00 | 262.00 | 6,975,324,100 |
| 2026-04-13 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 2,492,525,700 |
| 2026-04-10 | 246.00 | 254.00 | 246.00 | 246.00 | 246.00 | 3,723,636,000 |
| 2026-04-09 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 3,231,004,700 |
| 2026-04-08 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 7,028,235,400 |
| 2026-04-07 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 2,937,748,500 |
| 2026-04-06 | 228.00 | 250.00 | 228.00 | 242.00 | 242.00 | 6,099,108,000 |
| 2026-04-02 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 3,239,932,500 |
| 2026-04-01 | 224.00 | 238.00 | 222.00 | 238.00 | 238.00 | 4,232,886,000 |
| 2026-03-31 | 230.00 | 234.00 | 216.00 | 216.00 | 216.00 | 3,102,922,800 |
| 2026-03-30 | 214.00 | 228.00 | 206.00 | 226.00 | 226.00 | 3,307,221,900 |
| 2026-03-27 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1,993,219,700 |
| 2026-03-26 | 228.00 | 232.00 | 214.00 | 214.00 | 214.00 | 3,841,879,100 |
| 2026-03-25 | 208.00 | 232.00 | 206.00 | 226.00 | 226.00 | 4,993,415,800 |
| 2026-03-17 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 2,059,278,600 |
| 2026-03-16 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | 3,325,002,300 |
| 2026-03-13 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 4,126,257,700 |
| 2026-03-12 | 226.00 | 228.00 | 216.00 | 218.00 | 218.00 | 3,743,282,000 |
| 2026-03-11 | 242.00 | 244.00 | 226.00 | 226.00 | 226.00 | 2,994,827,600 |
| 2026-03-10 | 230.00 | 240.00 | 228.00 | 240.00 | 240.00 | 5,461,317,400 |
| 2026-03-09 | 214.00 | 226.00 | 200.00 | 220.00 | 220.00 | 6,510,531,900 |
| 2026-03-06 | 240.00 | 244.00 | 226.00 | 230.00 | 230.00 | 3,885,133,200 |
| 2026-03-05 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 3,410,343,700 |
| 2026-03-04 | 256.00 | 256.00 | 226.00 | 234.00 | 234.00 | 7,871,045,500 |
| 2026-03-03 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 4,765,414,000 |
| 2026-03-02 | 252.00 | 266.00 | 246.00 | 248.00 | 248.00 | 5,332,814,900 |
| 2026-02-27 | 258.00 | 260.00 | 244.00 | 258.00 | 258.00 | 4,853,064,000 |
| 2026-02-26 | 274.00 | 278.00 | 252.00 | 258.00 | 258.00 | 6,083,786,000 |
| 2026-02-25 | 270.00 | 282.00 | 262.00 | 270.00 | 270.00 | 6,672,829,400 |
| 2026-02-24 | 296.00 | 298.00 | 270.00 | 274.00 | 274.00 | 8,768,902,000 |
| 2026-02-23 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | 4,008,241,200 |
| 2026-02-20 | 302.00 | 306.00 | 292.00 | 294.00 | 294.00 | 3,790,944,800 |
| 2026-02-19 | 286.00 | 306.00 | 286.00 | 300.00 | 300.00 | 9,628,948,200 |
| 2026-02-18 | 292.00 | 298.00 | 284.00 | 284.00 | 284.00 | 10,336,439,600 |
| 2026-02-13 | 264.00 | 296.00 | 262.00 | 292.00 | 292.00 | 11,232,277,200 |
| 2026-02-12 | 280.00 | 282.00 | 266.00 | 270.00 | 270.00 | 7,425,236,700 |
| 2026-02-11 | 252.00 | 286.00 | 252.00 | 272.00 | 272.00 | 15,389,213,700 |
| 2026-02-10 | 238.00 | 264.00 | 236.00 | 248.00 | 248.00 | 10,011,575,000 |
| 2026-02-09 | 236.00 | 244.00 | 224.00 | 240.00 | 240.00 | 5,917,512,800 |
| 2026-02-06 | 232.00 | 238.00 | 218.00 | 226.00 | 226.00 | 6,515,359,700 |
| 2026-02-05 | 242.00 | 256.00 | 240.00 | 240.00 | 240.00 | 4,278,275,700 |
| 2026-02-04 | 258.00 | 266.00 | 240.00 | 246.00 | 246.00 | 9,402,318,400 |
| 2026-02-03 | 212.00 | 266.00 | 198.00 | 264.00 | 264.00 | 13,881,927,300 |
| 2026-02-02 | 260.00 | 264.00 | 220.00 | 220.00 | 220.00 | 12,444,107,400 |
| 2026-01-30 | 258.00 | 272.00 | 246.00 | 258.00 | 258.00 | 10,768,790,900 |
| 2026-01-29 | 250.00 | 282.00 | 250.00 | 250.00 | 250.00 | 24,522,161,400 |
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.