Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,080,600,600 |
| 2024-10-31 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | 821,357,200 |
| 2024-10-30 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 695,458,800 |
| 2024-10-29 | 139.00 | 144.00 | 138.00 | 139.00 | 139.00 | 791,532,600 |
| 2024-10-28 | 143.00 | 144.00 | 136.00 | 139.00 | 139.00 | 1,233,779,000 |
| 2024-10-25 | 148.00 | 153.00 | 141.00 | 141.00 | 141.00 | 2,651,559,700 |
| 2024-10-24 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,418,159,400 |
| 2024-10-23 | 141.00 | 154.00 | 140.00 | 147.00 | 147.00 | 4,617,397,400 |
| 2024-10-22 | 143.00 | 143.00 | 136.00 | 141.00 | 141.00 | 1,012,985,700 |
| 2024-10-21 | 139.00 | 144.00 | 137.00 | 138.00 | 138.00 | 812,919,200 |
| 2024-10-18 | 147.00 | 148.00 | 139.00 | 139.00 | 139.00 | 1,520,246,300 |
| 2024-10-17 | 137.00 | 149.00 | 136.00 | 146.00 | 146.00 | 2,170,132,600 |
| 2024-10-16 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 682,755,100 |
| 2024-10-15 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 1,347,388,300 |
| 2024-10-14 | 134.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1,575,057,400 |
| 2024-10-11 | 133.00 | 139.00 | 132.00 | 134.00 | 134.00 | 1,150,694,000 |
| 2024-10-10 | 127.00 | 133.00 | 124.00 | 131.00 | 131.00 | 1,232,767,600 |
| 2024-10-09 | 134.00 | 135.00 | 125.00 | 128.00 | 128.00 | 1,727,066,100 |
| 2024-10-08 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 1,213,355,000 |
| 2024-10-07 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,652,026,700 |
| 2024-10-04 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,507,281,300 |
| 2024-10-03 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 1,583,185,000 |
| 2024-10-02 | 148.00 | 150.00 | 129.00 | 138.00 | 138.00 | 7,989,500,200 |
| 2024-10-01 | 123.00 | 143.00 | 122.00 | 143.00 | 143.00 | 4,971,377,700 |
| 2024-09-30 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | 1,494,184,300 |
| 2024-09-27 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 587,032,600 |
| 2024-09-26 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 827,583,300 |
| 2024-09-25 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | 851,167,500 |
| 2024-09-24 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 905,391,000 |
| 2024-09-23 | 116.00 | 127.00 | 114.00 | 124.00 | 124.00 | 2,024,425,300 |
| 2024-09-20 | 117.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1,623,118,600 |
| 2024-09-19 | 106.00 | 117.00 | 105.00 | 117.00 | 117.00 | 2,116,350,800 |
| 2024-09-18 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1,241,907,400 |
| 2024-09-17 | 101.00 | 106.00 | 99.000 | 105.00 | 105.00 | 1,635,899,400 |
| 2024-09-13 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 310,498,900 |
| 2024-09-12 | 94.000 | 98.000 | 94.000 | 97.000 | 97.000 | 618,476,100 |
| 2024-09-11 | 97.000 | 98.000 | 94.000 | 94.000 | 94.000 | 359,095,500 |
| 2024-09-10 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 227,530,700 |
| 2024-09-09 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 366,631,400 |
| 2024-09-06 | 99.000 | 102.00 | 98.000 | 98.000 | 98.000 | 463,503,700 |
| 2024-09-05 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 534,363,900 |
| 2024-09-04 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 772,067,100 |
| 2024-09-03 | 94.000 | 103.00 | 93.000 | 98.000 | 98.000 | 1,944,997,500 |
| 2024-09-02 | 89.000 | 94.000 | 89.000 | 93.000 | 93.000 | 471,702,900 |
| 2024-08-30 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 314,646,500 |
| 2024-08-29 | 94.000 | 95.000 | 87.000 | 89.000 | 89.000 | 783,885,400 |
| 2024-08-28 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 310,124,800 |
| 2024-08-27 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 240,621,200 |
| 2024-08-26 | 95.000 | 97.000 | 93.000 | 94.000 | 94.000 | 382,083,700 |
| 2024-08-23 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 357,076,000 |
| 2024-08-22 | 93.000 | 96.000 | 90.000 | 91.000 | 91.000 | 784,336,000 |
| 2024-08-21 | 89.000 | 97.000 | 88.000 | 94.000 | 94.000 | 1,405,705,200 |
| 2024-08-20 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 240,858,900 |
| 2024-08-19 | 89.000 | 91.000 | 86.000 | 87.000 | 87.000 | 766,215,700 |
| 2024-08-16 | 80.000 | 89.000 | 80.000 | 88.000 | 88.000 | 1,572,937,900 |
| 2024-08-15 | 76.000 | 82.000 | 76.000 | 80.000 | 80.000 | 751,518,400 |
| 2024-08-14 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 196,498,600 |
| 2024-08-13 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 163,171,400 |
| 2024-08-12 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 133,161,100 |
| 2024-08-09 | 74.000 | 76.000 | 74.000 | 75.000 | 75.000 | 62,127,000 |
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.