Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 585,649,800 |
| 2025-08-13 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 625,496,300 |
| 2025-08-12 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 681,814,400 |
| 2025-08-11 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 934,484,500 |
| 2025-08-08 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,115,690,600 |
| 2025-08-07 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 523,183,600 |
| 2025-08-06 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 747,875,700 |
| 2025-08-05 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 419,978,000 |
| 2025-08-04 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 919,633,100 |
| 2025-08-01 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 560,633,000 |
| 2025-07-31 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | 1,099,756,000 |
| 2025-07-30 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 684,736,500 |
| 2025-07-29 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,047,137,900 |
| 2025-07-28 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 924,079,800 |
| 2025-07-25 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | 847,577,900 |
| 2025-07-24 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,003,326,600 |
| 2025-07-23 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,074,547,100 |
| 2025-07-22 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 2,052,722,000 |
| 2025-07-21 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,543,581,600 |
| 2025-07-18 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1,024,410,800 |
| 2025-07-17 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,036,225,700 |
| 2025-07-16 | 113.00 | 122.00 | 113.00 | 121.00 | 121.00 | 3,325,970,000 |
| 2025-07-15 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 880,297,700 |
| 2025-07-14 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,126,225,100 |
| 2025-07-11 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 352,969,200 |
| 2025-07-10 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 498,741,300 |
| 2025-07-09 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 553,249,800 |
| 2025-07-08 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 835,692,100 |
| 2025-07-07 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 558,519,900 |
| 2025-07-04 | 113.00 | 115.00 | 110.00 | 113.00 | 113.00 | 840,417,200 |
| 2025-07-03 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 819,493,600 |
| 2025-07-02 | 115.00 | 115.00 | 109.00 | 114.00 | 114.00 | 1,612,196,600 |
| 2025-07-01 | 119.00 | 120.00 | 113.00 | 114.00 | 114.00 | 1,418,642,200 |
| 2025-06-30 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 1,306,960,800 |
| 2025-06-26 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 981,927,200 |
| 2025-06-25 | 118.00 | 119.00 | 111.00 | 112.00 | 112.00 | 1,889,744,200 |
| 2025-06-24 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 1,275,499,700 |
| 2025-06-23 | 118.00 | 121.00 | 114.00 | 118.00 | 118.00 | 1,626,911,400 |
| 2025-06-20 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | 2,368,989,200 |
| 2025-06-19 | 129.00 | 130.00 | 120.00 | 121.00 | 121.00 | 2,268,576,700 |
| 2025-06-18 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | 1,998,786,200 |
| 2025-06-17 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1,961,342,900 |
| 2025-06-16 | 134.00 | 137.00 | 127.00 | 128.00 | 128.00 | 2,725,094,400 |
| 2025-06-13 | 139.00 | 141.00 | 132.00 | 133.00 | 133.00 | 2,749,555,500 |
| 2025-06-12 | 134.00 | 148.00 | 132.00 | 138.00 | 138.00 | 7,001,855,600 |
| 2025-06-11 | 122.00 | 134.00 | 121.00 | 132.00 | 132.00 | 3,983,881,600 |
| 2025-06-10 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 1,308,473,900 |
| 2025-06-05 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 2,482,171,700 |
| 2025-06-04 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,020,767,200 |
| 2025-06-03 | 124.00 | 125.00 | 117.00 | 118.00 | 118.00 | 1,883,315,600 |
| 2025-06-02 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 2,864,663,600 |
| 2025-05-28 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,032,922,300 |
| 2025-05-27 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,316,316,300 |
| 2025-05-26 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,359,220,900 |
| 2025-05-23 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 503,404,900 |
| 2025-05-22 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 1,343,801,600 |
| 2025-05-21 | 122.00 | 123.00 | 116.00 | 118.00 | 118.00 | 1,523,611,300 |
| 2025-05-20 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,053,937,100 |
| 2025-05-19 | 122.00 | 127.00 | 121.00 | 125.00 | 125.00 | 1,392,066,500 |
| 2025-05-16 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | 1,889,738,700 |
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.