Bumi Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 180.00 | 180.00 | 169.00 | 173.00 | 173.00 | 3,628,004,600 |
| 2022-11-03 | 191.00 | 191.00 | 178.00 | 180.00 | 180.00 | 2,424,630,100 |
| 2022-11-02 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 2,467,728,200 |
| 2022-11-01 | 186.00 | 188.00 | 180.00 | 183.00 | 183.00 | 3,356,661,900 |
| 2022-10-31 | 185.00 | 192.00 | 183.00 | 189.00 | 189.00 | 3,392,895,100 |
| 2022-10-28 | 190.00 | 191.00 | 181.00 | 182.00 | 182.00 | 2,798,451,400 |
| 2022-10-27 | 189.00 | 192.00 | 186.00 | 189.00 | 189.00 | 1,977,603,900 |
| 2022-10-26 | 190.00 | 194.00 | 186.00 | 188.00 | 188.00 | 2,344,364,300 |
| 2022-10-25 | 190.00 | 194.00 | 185.00 | 189.00 | 189.00 | 4,465,449,000 |
| 2022-10-24 | 183.00 | 190.00 | 175.00 | 189.00 | 189.00 | 3,069,909,200 |
| 2022-10-21 | 185.00 | 185.00 | 176.00 | 182.00 | 182.00 | 3,010,782,100 |
| 2022-10-20 | 167.00 | 181.00 | 167.00 | 178.00 | 178.00 | 4,594,797,600 |
| 2022-10-19 | 168.00 | 171.00 | 166.00 | 167.00 | 167.00 | 1,390,094,500 |
| 2022-10-18 | 166.00 | 172.00 | 162.00 | 168.00 | 168.00 | 3,629,227,400 |
| 2022-10-17 | 162.00 | 164.00 | 151.00 | 163.00 | 163.00 | 5,110,135,800 |
| 2022-10-14 | 172.00 | 175.00 | 160.00 | 162.00 | 162.00 | 2,755,513,200 |
| 2022-10-13 | 174.00 | 177.00 | 164.00 | 169.00 | 169.00 | 3,413,939,100 |
| 2022-10-12 | 174.00 | 174.00 | 156.00 | 170.00 | 170.00 | 6,106,660,500 |
| 2022-10-11 | 177.00 | 187.00 | 164.00 | 164.00 | 164.00 | 9,200,015,600 |
| 2022-10-10 | 196.00 | 199.00 | 173.00 | 176.00 | 176.00 | 7,681,959,900 |
| 2022-10-07 | 172.00 | 186.00 | 167.00 | 186.00 | 186.00 | 7,205,805,100 |
| 2022-10-06 | 166.00 | 171.00 | 162.00 | 163.00 | 163.00 | 2,867,449,800 |
| 2022-10-05 | 155.00 | 167.00 | 155.00 | 165.00 | 165.00 | 5,433,969,900 |
| 2022-10-04 | 145.00 | 153.00 | 145.00 | 153.00 | 153.00 | 4,892,845,300 |
| 2022-10-03 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 3,163,646,700 |
| 2022-09-30 | 133.00 | 138.00 | 127.00 | 137.00 | 137.00 | 3,075,737,400 |
| 2022-09-29 | 133.00 | 141.00 | 131.00 | 133.00 | 133.00 | 4,338,721,400 |
| 2022-09-28 | 137.00 | 141.00 | 132.00 | 132.00 | 132.00 | 3,477,229,200 |
| 2022-09-27 | 128.00 | 142.00 | 128.00 | 140.00 | 140.00 | 6,410,499,300 |
| 2022-09-26 | 137.00 | 145.00 | 137.00 | 137.00 | 137.00 | 2,289,566,900 |
| 2022-09-23 | 147.00 | 156.00 | 147.00 | 147.00 | 147.00 | 3,881,387,100 |
| 2022-09-22 | 147.00 | 158.00 | 147.00 | 157.00 | 157.00 | 8,489,351,000 |
| 2022-09-21 | 168.00 | 170.00 | 157.00 | 157.00 | 157.00 | 6,718,705,100 |
| 2022-09-20 | 170.00 | 174.00 | 157.00 | 168.00 | 168.00 | 8,102,695,400 |
| 2022-09-19 | 181.00 | 184.00 | 168.00 | 168.00 | 168.00 | 6,995,016,000 |
| 2022-09-16 | 189.00 | 192.00 | 177.00 | 180.00 | 180.00 | 9,338,324,700 |
| 2022-09-15 | 198.00 | 199.00 | 189.00 | 190.00 | 190.00 | 3,672,223,000 |
| 2022-09-14 | 216.00 | 220.00 | 192.00 | 196.00 | 196.00 | 5,601,498,300 |
| 2022-09-13 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | 7,024,175,200 |
| 2022-09-12 | 193.00 | 212.00 | 190.00 | 210.00 | 210.00 | 7,022,115,400 |
| 2022-09-09 | 198.00 | 200.00 | 186.00 | 192.00 | 192.00 | 8,157,055,400 |
| 2022-09-08 | 208.00 | 208.00 | 195.00 | 200.00 | 200.00 | 6,328,718,900 |
| 2022-09-07 | 220.00 | 220.00 | 202.00 | 208.00 | 208.00 | 7,298,178,100 |
| 2022-09-06 | 246.00 | 246.00 | 198.00 | 216.00 | 216.00 | 9,005,487,200 |
| 2022-09-05 | 178.00 | 198.00 | 177.00 | 197.00 | 197.00 | 8,709,181,400 |
| 2022-09-02 | 170.00 | 190.00 | 170.00 | 178.00 | 178.00 | 9,834,723,500 |
| 2022-09-01 | 180.00 | 180.00 | 166.00 | 169.00 | 169.00 | 6,037,974,000 |
| 2022-08-31 | 158.00 | 168.00 | 152.00 | 168.00 | 168.00 | 5,306,068,700 |
| 2022-08-30 | 171.00 | 173.00 | 159.00 | 160.00 | 160.00 | 9,050,461,300 |
| 2022-08-29 | 168.00 | 177.00 | 166.00 | 170.00 | 170.00 | 5,330,211,700 |
| 2022-08-26 | 184.00 | 184.00 | 163.00 | 171.00 | 171.00 | 7,378,920,800 |
| 2022-08-25 | 149.00 | 178.00 | 149.00 | 174.00 | 174.00 | 9,289,230,200 |
| 2022-08-24 | 150.00 | 150.00 | 142.00 | 149.00 | 149.00 | 4,003,391,200 |
| 2022-08-23 | 137.00 | 146.00 | 137.00 | 145.00 | 145.00 | 4,282,256,400 |
| 2022-08-22 | 139.00 | 140.00 | 133.00 | 137.00 | 137.00 | 1,750,984,300 |
| 2022-08-19 | 144.00 | 148.00 | 134.00 | 138.00 | 138.00 | 5,556,009,300 |
| 2022-08-18 | 136.00 | 147.00 | 135.00 | 143.00 | 143.00 | 5,202,821,900 |
| 2022-08-16 | 123.00 | 137.00 | 123.00 | 135.00 | 135.00 | 3,119,258,900 |
| 2022-08-15 | 124.00 | 134.00 | 124.00 | 131.00 | 131.00 | 3,136,123,600 |
| 2022-08-12 | 155.00 | 173.00 | 133.00 | 133.00 | 133.00 | 5,842,002,100 |
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.