Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | 1,889,738,700 |
| 2025-05-15 | 119.00 | 128.00 | 117.00 | 127.00 | 127.00 | 4,259,956,500 |
| 2025-05-14 | 112.00 | 117.00 | 109.00 | 117.00 | 117.00 | 2,922,757,100 |
| 2025-05-09 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | 639,593,200 |
| 2025-05-08 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,120,539,400 |
| 2025-05-07 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 689,783,400 |
| 2025-05-06 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 779,426,700 |
| 2025-05-05 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 892,628,400 |
| 2025-05-02 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | 1,012,962,400 |
| 2025-04-30 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 626,538,700 |
| 2025-04-29 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 1,232,376,200 |
| 2025-04-28 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 412,565,400 |
| 2025-04-25 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 445,837,500 |
| 2025-04-24 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 622,213,300 |
| 2025-04-23 | 113.00 | 116.00 | 106.00 | 108.00 | 108.00 | 2,191,557,800 |
| 2025-04-22 | 107.00 | 112.00 | 104.00 | 112.00 | 112.00 | 3,021,746,800 |
| 2025-04-21 | 97.000 | 102.00 | 97.000 | 100.00 | 100.00 | 782,109,500 |
| 2025-04-17 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 652,907,500 |
| 2025-04-16 | 99.000 | 104.00 | 98.000 | 100.00 | 100.00 | 1,481,729,200 |
| 2025-04-15 | 95.000 | 97.000 | 92.000 | 95.000 | 95.000 | 647,911,600 |
| 2025-04-14 | 86.000 | 94.000 | 85.000 | 93.000 | 93.000 | 794,561,500 |
| 2025-04-11 | 80.000 | 85.000 | 80.000 | 83.000 | 83.000 | 362,257,000 |
| 2025-04-10 | 83.000 | 86.000 | 80.000 | 81.000 | 81.000 | 896,789,100 |
| 2025-04-09 | 80.000 | 83.000 | 75.000 | 77.000 | 77.000 | 622,188,000 |
| 2025-04-08 | 80.000 | 86.000 | 80.000 | 80.000 | 80.000 | 741,609,600 |
| 2025-03-27 | 91.000 | 96.000 | 90.000 | 93.000 | 93.000 | 508,008,500 |
| 2025-03-26 | 86.000 | 92.000 | 86.000 | 90.000 | 90.000 | 361,794,600 |
| 2025-03-25 | 85.000 | 87.000 | 83.000 | 85.000 | 85.000 | 249,577,600 |
| 2025-03-24 | 90.000 | 90.000 | 83.000 | 84.000 | 84.000 | 316,965,900 |
| 2025-03-21 | 90.000 | 90.000 | 84.000 | 90.000 | 90.000 | 630,512,000 |
| 2025-03-20 | 90.000 | 93.000 | 89.000 | 89.000 | 89.000 | 399,346,600 |
| 2025-03-19 | 87.000 | 90.000 | 85.000 | 89.000 | 89.000 | 362,848,400 |
| 2025-03-18 | 95.000 | 95.000 | 70.000 | 86.000 | 86.000 | 1,412,768,100 |
| 2025-03-17 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 430,009,000 |
| 2025-03-14 | 94.000 | 96.000 | 92.000 | 92.000 | 92.000 | 479,650,100 |
| 2025-03-13 | 97.000 | 98.000 | 94.000 | 94.000 | 94.000 | 367,771,300 |
| 2025-03-12 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 295,951,700 |
| 2025-03-11 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 600,058,900 |
| 2025-03-10 | 96.000 | 105.00 | 96.000 | 102.00 | 102.00 | 1,238,852,900 |
| 2025-03-07 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 351,486,900 |
| 2025-03-06 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 279,926,900 |
| 2025-03-05 | 93.000 | 97.000 | 93.000 | 93.000 | 93.000 | 355,714,900 |
| 2025-03-04 | 99.000 | 100.00 | 92.000 | 93.000 | 93.000 | 578,372,100 |
| 2025-03-03 | 95.000 | 100.00 | 95.000 | 98.000 | 98.000 | 539,773,300 |
| 2025-02-28 | 99.000 | 100.00 | 94.000 | 94.000 | 94.000 | 661,566,900 |
| 2025-02-27 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 417,610,500 |
| 2025-02-26 | 102.00 | 104.00 | 98.000 | 100.00 | 100.00 | 385,664,200 |
| 2025-02-25 | 109.00 | 109.00 | 101.00 | 102.00 | 102.00 | 620,608,800 |
| 2025-02-24 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 303,217,000 |
| 2025-02-21 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 504,729,100 |
| 2025-02-20 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 893,560,900 |
| 2025-02-19 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 767,068,900 |
| 2025-02-18 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1,005,527,400 |
| 2025-02-17 | 104.00 | 109.00 | 103.00 | 107.00 | 107.00 | 1,181,614,700 |
| 2025-02-14 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 452,999,900 |
| 2025-02-13 | 100.00 | 102.00 | 97.000 | 101.00 | 101.00 | 439,249,200 |
| 2025-02-12 | 97.000 | 101.00 | 90.000 | 99.000 | 99.000 | 1,284,502,800 |
| 2025-02-11 | 101.00 | 105.00 | 95.000 | 96.000 | 96.000 | 1,378,167,300 |
| 2025-02-10 | 108.00 | 109.00 | 100.00 | 101.00 | 101.00 | 1,038,054,400 |
| 2025-02-07 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 552,704,600 |
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.