Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,063,059,700 |
| 2026-01-27 | 336.00 | 346.00 | 328.00 | 344.00 | 344.00 | 5,796,234,400 |
| 2026-01-26 | 358.00 | 368.00 | 332.00 | 332.00 | 332.00 | 8,341,641,400 |
| 2026-01-23 | 350.00 | 364.00 | 330.00 | 360.00 | 360.00 | 9,715,093,500 |
| 2026-01-22 | 390.00 | 396.00 | 346.00 | 348.00 | 348.00 | 11,300,872,300 |
| 2026-01-21 | 408.00 | 408.00 | 380.00 | 386.00 | 386.00 | 8,369,517,000 |
| 2026-01-20 | 432.00 | 440.00 | 414.00 | 414.00 | 414.00 | 9,992,920,600 |
| 2026-01-19 | 410.00 | 412.00 | 390.00 | 412.00 | 412.00 | 6,004,590,000 |
| 2026-01-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-01-15 | 426.00 | 428.00 | 404.00 | 410.00 | 410.00 | 4,173,617,100 |
| 2026-01-14 | 414.00 | 434.00 | 410.00 | 422.00 | 422.00 | 6,113,687,100 |
| 2026-01-13 | 436.00 | 448.00 | 396.00 | 406.00 | 406.00 | 9,716,507,600 |
| 2026-01-12 | 468.00 | 472.00 | 394.00 | 436.00 | 436.00 | 9,759,299,800 |
| 2026-01-09 | 470.00 | 480.00 | 456.00 | 462.00 | 462.00 | 7,430,491,000 |
| 2026-01-08 | 450.00 | 460.00 | 442.00 | 460.00 | 460.00 | 3,629,921,000 |
| 2026-01-07 | 464.00 | 478.00 | 452.00 | 452.00 | 452.00 | 6,102,514,400 |
| 2026-01-06 | 466.00 | 484.00 | 452.00 | 464.00 | 464.00 | 8,648,116,700 |
| 2026-01-05 | 428.00 | 476.00 | 420.00 | 464.00 | 464.00 | 13,048,421,800 |
| 2026-01-02 | 372.00 | 424.00 | 370.00 | 420.00 | 420.00 | 11,771,094,600 |
| 2026-01-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2025-12-31 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2025-12-30 | 370.00 | 372.00 | 362.00 | 366.00 | 366.00 | 2,812,869,800 |
| 2025-12-29 | 362.00 | 376.00 | 354.00 | 366.00 | 366.00 | 5,492,663,300 |
| 2025-12-26 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-12-25 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-12-24 | 382.00 | 384.00 | 360.00 | 362.00 | 362.00 | 4,795,205,000 |
| 2025-12-23 | 402.00 | 406.00 | 376.00 | 380.00 | 380.00 | 8,335,353,200 |
| 2025-12-22 | 348.00 | 394.00 | 346.00 | 394.00 | 394.00 | 12,257,775,400 |
| 2025-12-19 | 346.00 | 350.00 | 338.00 | 344.00 | 344.00 | 2,748,766,200 |
| 2025-12-18 | 350.00 | 352.00 | 334.00 | 340.00 | 340.00 | 3,544,112,800 |
| 2025-12-17 | 354.00 | 360.00 | 346.00 | 348.00 | 348.00 | 4,247,375,400 |
| 2025-12-16 | 340.00 | 358.00 | 330.00 | 348.00 | 348.00 | 5,809,011,900 |
| 2025-12-15 | 372.00 | 400.00 | 340.00 | 344.00 | 344.00 | 13,792,118,300 |
| 2025-12-12 | 364.00 | 382.00 | 354.00 | 368.00 | 368.00 | 10,187,266,800 |
| 2025-12-11 | 332.00 | 378.00 | 326.00 | 360.00 | 360.00 | 21,969,738,900 |
| 2025-12-10 | 276.00 | 336.00 | 276.00 | 326.00 | 326.00 | 20,922,562,800 |
| 2025-12-09 | 252.00 | 276.00 | 250.00 | 272.00 | 272.00 | 12,082,544,300 |
| 2025-12-08 | 240.00 | 252.00 | 238.00 | 252.00 | 252.00 | 4,908,722,800 |
| 2025-12-05 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,086,399,500 |
| 2025-12-04 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 1,768,534,000 |
| 2025-12-03 | 244.00 | 254.00 | 240.00 | 240.00 | 240.00 | 4,432,754,000 |
| 2025-12-02 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 1,938,684,900 |
| 2025-12-01 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 6,434,442,600 |
| 2025-11-28 | 244.00 | 246.00 | 236.00 | 244.00 | 244.00 | 3,632,328,800 |
| 2025-11-27 | 252.00 | 256.00 | 240.00 | 242.00 | 242.00 | 11,236,705,400 |
| 2025-11-26 | 240.00 | 266.00 | 236.00 | 260.00 | 260.00 | 18,662,707,200 |
| 2025-11-25 | 220.00 | 242.00 | 220.00 | 236.00 | 236.00 | 13,274,853,700 |
| 2025-11-24 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 2,403,308,000 |
| 2025-11-21 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 3,825,011,300 |
| 2025-11-20 | 230.00 | 234.00 | 224.00 | 226.00 | 226.00 | 5,842,229,700 |
| 2025-11-19 | 220.00 | 238.00 | 216.00 | 228.00 | 228.00 | 14,168,826,000 |
| 2025-11-18 | 222.00 | 224.00 | 206.00 | 214.00 | 214.00 | 7,344,771,600 |
| 2025-11-17 | 222.00 | 232.00 | 218.00 | 222.00 | 222.00 | 8,428,653,200 |
| 2025-11-14 | 224.00 | 244.00 | 216.00 | 220.00 | 220.00 | 17,280,324,400 |
| 2025-11-13 | 194.00 | 240.00 | 189.00 | 224.00 | 224.00 | 20,660,901,900 |
| 2025-11-12 | 197.00 | 206.00 | 187.00 | 192.00 | 192.00 | 18,408,147,500 |
| 2025-11-11 | 151.00 | 202.00 | 150.00 | 198.00 | 198.00 | 28,600,582,500 |
| 2025-11-10 | 142.00 | 150.00 | 141.00 | 150.00 | 150.00 | 3,425,993,000 |
| 2025-11-07 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 887,304,600 |
| 2025-11-06 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,067,529,600 |
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.