Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 344,363,400 |
| 2025-02-04 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 538,016,300 |
| 2025-02-03 | 119.00 | 119.00 | 112.00 | 115.00 | 115.00 | 565,815,000 |
| 2025-01-31 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 219,095,200 |
| 2025-01-30 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 359,512,300 |
| 2025-01-24 | 124.00 | 125.00 | 119.00 | 120.00 | 120.00 | 853,609,800 |
| 2025-01-23 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1,179,379,500 |
| 2025-01-22 | 122.00 | 128.00 | 122.00 | 124.00 | 124.00 | 1,159,191,100 |
| 2025-01-21 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 529,704,700 |
| 2025-01-20 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 575,532,800 |
| 2025-01-17 | 124.00 | 125.00 | 118.00 | 119.00 | 119.00 | 1,089,493,400 |
| 2025-01-16 | 123.00 | 130.00 | 122.00 | 124.00 | 124.00 | 1,001,991,200 |
| 2025-01-15 | 124.00 | 126.00 | 120.00 | 122.00 | 122.00 | 595,077,100 |
| 2025-01-14 | 117.00 | 125.00 | 115.00 | 124.00 | 124.00 | 961,925,600 |
| 2025-01-13 | 123.00 | 125.00 | 116.00 | 117.00 | 117.00 | 1,379,812,600 |
| 2025-01-10 | 108.00 | 129.00 | 108.00 | 122.00 | 122.00 | 2,338,122,400 |
| 2025-01-09 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | 998,467,700 |
| 2025-01-08 | 119.00 | 121.00 | 114.00 | 115.00 | 115.00 | 953,636,700 |
| 2025-01-07 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 515,026,800 |
| 2025-01-06 | 125.00 | 126.00 | 119.00 | 119.00 | 119.00 | 541,934,900 |
| 2025-01-03 | 124.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,196,922,400 |
| 2025-01-02 | 120.00 | 128.00 | 119.00 | 123.00 | 123.00 | 1,378,670,900 |
| 2024-12-30 | 117.00 | 120.00 | 114.00 | 118.00 | 118.00 | 435,225,700 |
| 2024-12-27 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 439,627,600 |
| 2024-12-24 | 117.00 | 121.00 | 113.00 | 116.00 | 116.00 | 730,121,800 |
| 2024-12-23 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 765,874,400 |
| 2024-12-20 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 1,476,108,300 |
| 2024-12-19 | 127.00 | 129.00 | 118.00 | 122.00 | 122.00 | 1,928,584,400 |
| 2024-12-18 | 135.00 | 139.00 | 130.00 | 132.00 | 132.00 | 1,525,680,200 |
| 2024-12-17 | 140.00 | 144.00 | 134.00 | 135.00 | 135.00 | 1,283,741,100 |
| 2024-12-16 | 143.00 | 144.00 | 138.00 | 139.00 | 139.00 | 977,740,400 |
| 2024-12-13 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | 639,726,700 |
| 2024-12-12 | 146.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,089,700,400 |
| 2024-12-11 | 149.00 | 154.00 | 145.00 | 145.00 | 145.00 | 2,416,952,000 |
| 2024-12-10 | 144.00 | 152.00 | 141.00 | 148.00 | 148.00 | 2,992,366,600 |
| 2024-12-09 | 139.00 | 145.00 | 138.00 | 142.00 | 142.00 | 1,051,395,800 |
| 2024-12-06 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 539,848,700 |
| 2024-12-05 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 653,831,800 |
| 2024-12-04 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 975,525,500 |
| 2024-12-03 | 138.00 | 144.00 | 136.00 | 137.00 | 137.00 | 1,172,848,400 |
| 2024-12-02 | 148.00 | 150.00 | 138.00 | 138.00 | 138.00 | 1,387,470,500 |
| 2024-11-29 | 140.00 | 148.00 | 133.00 | 147.00 | 147.00 | 2,220,984,400 |
| 2024-11-28 | 141.00 | 143.00 | 133.00 | 135.00 | 135.00 | 1,184,927,100 |
| 2024-11-26 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 719,330,600 |
| 2024-11-25 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 910,851,500 |
| 2024-11-22 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 696,367,700 |
| 2024-11-21 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | 1,546,806,500 |
| 2024-11-20 | 151.00 | 151.00 | 144.00 | 147.00 | 147.00 | 1,121,191,000 |
| 2024-11-19 | 153.00 | 156.00 | 150.00 | 150.00 | 150.00 | 1,294,614,700 |
| 2024-11-18 | 156.00 | 159.00 | 147.00 | 153.00 | 153.00 | 2,425,042,300 |
| 2024-11-15 | 162.00 | 163.00 | 141.00 | 149.00 | 149.00 | 5,434,184,500 |
| 2024-11-14 | 164.00 | 173.00 | 157.00 | 161.00 | 161.00 | 3,431,203,500 |
| 2024-11-13 | 164.00 | 175.00 | 163.00 | 164.00 | 164.00 | 3,522,430,000 |
| 2024-11-12 | 149.00 | 176.00 | 148.00 | 174.00 | 174.00 | 8,549,036,500 |
| 2024-11-11 | 128.00 | 151.00 | 127.00 | 149.00 | 149.00 | 4,358,381,800 |
| 2024-11-08 | 130.00 | 134.00 | 126.00 | 127.00 | 127.00 | 1,428,151,100 |
| 2024-11-07 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 1,417,824,200 |
| 2024-11-06 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | 1,684,070,100 |
| 2024-11-05 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 845,281,500 |
| 2024-11-04 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,052,096,300 |
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.