Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 414,837,800 |
| 2026-10-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 909,928,700 |
| 2026-10-15 | 163.00 | 163.00 | 155.00 | 157.00 | 157.00 | 2,802,134,800 |
| 2026-10-14 | 167.00 | 171.00 | 164.00 | 165.00 | 165.00 | 1,639,135,200 |
| 2026-10-13 | 164.00 | 169.00 | 161.00 | 167.00 | 167.00 | 1,957,984,900 |
| 2026-10-12 | 182.00 | 182.00 | 164.00 | 165.00 | 165.00 | 3,023,719,500 |
| 2026-10-09 | 174.00 | 181.00 | 171.00 | 180.00 | 180.00 | 1,695,670,400 |
| 2026-10-08 | 179.00 | 182.00 | 174.00 | 174.00 | 174.00 | 1,864,322,500 |
| 2026-10-07 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,318,919,700 |
| 2026-10-06 | 180.00 | 187.00 | 179.00 | 184.00 | 184.00 | 2,396,377,200 |
| 2026-10-05 | 176.00 | 179.00 | 173.00 | 178.00 | 178.00 | 1,515,367,900 |
| 2026-10-02 | 172.00 | 176.00 | 167.00 | 175.00 | 175.00 | 1,797,085,000 |
| 2026-10-01 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | 1,951,232,800 |
| 2026-09-30 | 179.00 | 183.00 | 175.00 | 175.00 | 175.00 | 1,715,104,600 |
| 2026-09-29 | 180.00 | 180.00 | 171.00 | 177.00 | 177.00 | 2,431,993,400 |
| 2026-09-28 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 1,476,778,100 |
| 2026-09-25 | 186.00 | 187.00 | 181.00 | 182.00 | 182.00 | 1,540,208,500 |
| 2026-09-24 | 191.00 | 192.00 | 184.00 | 185.00 | 185.00 | 2,109,260,300 |
| 2026-09-23 | 185.00 | 194.00 | 182.00 | 193.00 | 193.00 | 2,764,759,800 |
| 2026-09-22 | 193.00 | 194.00 | 182.00 | 184.00 | 184.00 | 3,843,560,500 |
| 2026-09-21 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | 1,812,953,700 |
| 2026-09-18 | 202.00 | 204.00 | 192.00 | 193.00 | 193.00 | 3,398,895,800 |
| 2026-09-17 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | 3,095,820,100 |
| 2026-09-16 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 2,455,123,200 |
| 2026-09-15 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 2,751,551,200 |
| 2026-09-14 | 212.00 | 214.00 | 199.00 | 208.00 | 208.00 | 5,685,408,800 |
| 2026-09-11 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 3,243,078,600 |
| 2026-09-10 | 222.00 | 228.00 | 212.00 | 212.00 | 212.00 | 4,697,826,700 |
| 2026-09-09 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1,606,273,500 |
| 2026-09-08 | 222.00 | 232.00 | 222.00 | 226.00 | 226.00 | 4,912,608,300 |
| 2026-09-07 | 210.00 | 226.00 | 210.00 | 220.00 | 220.00 | 5,737,171,600 |
| 2026-09-04 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,646,574,300 |
| 2026-09-03 | 208.00 | 216.00 | 206.00 | 206.00 | 206.00 | 4,469,727,300 |
| 2026-09-02 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,931,491,500 |
| 2026-09-01 | 193.00 | 208.00 | 193.00 | 206.00 | 206.00 | 6,992,846,600 |
| 2026-08-31 | 190.00 | 194.00 | 188.00 | 192.00 | 192.00 | 1,586,243,800 |
| 2026-08-28 | 195.00 | 198.00 | 189.00 | 190.00 | 190.00 | 2,901,144,900 |
| 2026-08-27 | 181.00 | 194.00 | 181.00 | 194.00 | 194.00 | 2,732,850,200 |
| 2026-08-26 | 194.00 | 195.00 | 184.00 | 184.00 | 184.00 | 2,738,635,400 |
| 2026-08-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-08-24 | 199.00 | 202.00 | 193.00 | 194.00 | 194.00 | 3,431,299,700 |
| 2026-08-21 | 191.00 | 202.00 | 189.00 | 196.00 | 196.00 | 6,243,279,400 |
| 2026-08-20 | 184.00 | 191.00 | 183.00 | 190.00 | 190.00 | 3,546,576,700 |
| 2026-08-19 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 1,046,473,100 |
| 2026-08-18 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 2,230,547,000 |
| 2026-08-17 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-08-14 | 178.00 | 183.00 | 174.00 | 181.00 | 181.00 | 2,030,936,400 |
| 2026-08-13 | 186.00 | 187.00 | 177.00 | 178.00 | 178.00 | 2,182,698,300 |
| 2026-08-12 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 2,571,564,600 |
| 2026-08-11 | 188.00 | 189.00 | 176.00 | 178.00 | 178.00 | 3,659,733,600 |
| 2026-08-10 | 189.00 | 194.00 | 186.00 | 187.00 | 187.00 | 4,522,740,900 |
| 2026-08-07 | 180.00 | 189.00 | 179.00 | 187.00 | 187.00 | 4,391,569,200 |
| 2026-08-06 | 181.00 | 183.00 | 176.00 | 179.00 | 179.00 | 4,303,168,100 |
| 2026-08-05 | 170.00 | 181.00 | 169.00 | 179.00 | 179.00 | 4,551,442,500 |
| 2026-08-04 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1,338,648,800 |
| 2026-08-03 | 169.00 | 173.00 | 166.00 | 168.00 | 168.00 | 3,191,520,400 |
| 2026-07-31 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 2,318,947,200 |
| 2026-07-30 | 162.00 | 164.00 | 158.00 | 162.00 | 162.00 | 2,181,882,800 |
| 2026-07-29 | 166.00 | 169.00 | 157.00 | 159.00 | 159.00 | 3,762,755,100 |
| 2026-07-28 | 171.00 | 173.00 | 165.00 | 165.00 | 165.00 | 2,709,827,400 |
Page 1 of 3 · 131 trading daysOlder →
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.