Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,067,529,600 |
| 2025-11-05 | 138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 835,782,800 |
| 2025-11-04 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | 2,482,810,900 |
| 2025-11-03 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,007,456,200 |
| 2025-10-31 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1,634,337,100 |
| 2025-10-30 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1,234,558,000 |
| 2025-10-29 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | 2,230,281,600 |
| 2025-10-28 | 135.00 | 141.00 | 134.00 | 141.00 | 141.00 | 2,729,257,600 |
| 2025-10-27 | 135.00 | 137.00 | 128.00 | 132.00 | 132.00 | 1,246,959,300 |
| 2025-10-24 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,021,352,700 |
| 2025-10-23 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | 1,010,560,900 |
| 2025-10-22 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 1,300,117,300 |
| 2025-10-21 | 131.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1,333,397,800 |
| 2025-10-20 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,208,848,800 |
| 2025-10-17 | 136.00 | 137.00 | 126.00 | 128.00 | 128.00 | 2,484,373,500 |
| 2025-10-16 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 969,257,100 |
| 2025-10-15 | 139.00 | 141.00 | 134.00 | 136.00 | 136.00 | 2,141,100,100 |
| 2025-10-14 | 145.00 | 150.00 | 134.00 | 137.00 | 137.00 | 5,092,560,300 |
| 2025-10-13 | 135.00 | 145.00 | 134.00 | 142.00 | 142.00 | 3,787,180,900 |
| 2025-10-10 | 143.00 | 145.00 | 134.00 | 138.00 | 138.00 | 4,756,769,400 |
| 2025-10-09 | 151.00 | 153.00 | 140.00 | 142.00 | 142.00 | 4,506,268,000 |
| 2025-10-08 | 145.00 | 147.00 | 138.00 | 142.00 | 142.00 | 2,779,260,000 |
| 2025-10-07 | 151.00 | 155.00 | 143.00 | 144.00 | 144.00 | 6,120,027,600 |
| 2025-10-06 | 162.00 | 164.00 | 149.00 | 150.00 | 150.00 | 6,863,859,200 |
| 2025-10-03 | 164.00 | 168.00 | 160.00 | 161.00 | 161.00 | 3,401,965,900 |
| 2025-10-02 | 163.00 | 167.00 | 156.00 | 163.00 | 163.00 | 5,836,304,600 |
| 2025-10-01 | 149.00 | 164.00 | 148.00 | 161.00 | 161.00 | 8,086,835,900 |
| 2025-09-30 | 154.00 | 155.00 | 148.00 | 149.00 | 149.00 | 4,043,594,900 |
| 2025-09-29 | 150.00 | 156.00 | 149.00 | 154.00 | 154.00 | 5,998,442,900 |
| 2025-09-26 | 146.00 | 151.00 | 141.00 | 147.00 | 147.00 | 5,137,145,700 |
| 2025-09-25 | 148.00 | 159.00 | 144.00 | 146.00 | 146.00 | 10,286,229,600 |
| 2025-09-24 | 143.00 | 154.00 | 137.00 | 149.00 | 149.00 | 13,829,826,300 |
| 2025-09-23 | 123.00 | 145.00 | 123.00 | 140.00 | 140.00 | 16,351,388,500 |
| 2025-09-22 | 116.00 | 122.00 | 115.00 | 121.00 | 121.00 | 4,324,772,300 |
| 2025-09-19 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,767,238,100 |
| 2025-09-18 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 759,599,400 |
| 2025-09-17 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 958,816,700 |
| 2025-09-16 | 115.00 | 123.00 | 114.00 | 115.00 | 115.00 | 5,043,290,100 |
| 2025-09-15 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1,455,709,200 |
| 2025-09-12 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 535,937,100 |
| 2025-09-11 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 641,352,900 |
| 2025-09-10 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 417,728,300 |
| 2025-09-09 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 818,905,800 |
| 2025-09-08 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | 1,582,535,200 |
| 2025-09-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-09-04 | 113.00 | 120.00 | 112.00 | 112.00 | 112.00 | 4,498,155,400 |
| 2025-09-03 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,028,266,600 |
| 2025-09-02 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1,368,151,000 |
| 2025-09-01 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 856,336,000 |
| 2025-08-29 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1,283,670,100 |
| 2025-08-28 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 565,959,200 |
| 2025-08-27 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 524,903,200 |
| 2025-08-26 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,346,175,800 |
| 2025-08-25 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 576,623,400 |
| 2025-08-22 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 356,278,600 |
| 2025-08-21 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 860,150,100 |
| 2025-08-20 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,763,086,500 |
| 2025-08-19 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1,546,900,400 |
| 2025-08-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-08-15 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 514,391,200 |
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.