New Zealand markets closed

PT Bumi Resources Tbk (BUMI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
85.00+1.00 (+1.19%)
At close: 04:14PM WIB
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202484.0086.0081.0085.0085.00500,908,900
18 Apr 202484.0085.0083.0084.0084.00170,943,600
17 Apr 202486.0088.0084.0084.0084.00489,468,700
16 Apr 202485.0088.0084.0086.0086.00258,365,200
05 Apr 202483.0086.0083.0085.0085.00194,695,300
04 Apr 202483.0086.0083.0084.0084.00143,980,800
03 Apr 202483.0086.0082.0083.0083.00385,207,300
02 Apr 202480.0084.0079.0083.0083.00243,966,200
01 Apr 202483.0084.0076.0080.0080.00548,827,900
28 Mar 202485.0086.0084.0084.0084.00184,881,200
27 Mar 202486.0086.0084.0085.0085.00244,013,600
26 Mar 202487.0087.0085.0085.0085.00207,160,400
25 Mar 202487.0087.0085.0086.0086.00160,676,400
22 Mar 202486.0087.0085.0086.0086.00144,929,900
21 Mar 202485.0087.0085.0086.0086.00217,195,300
20 Mar 202487.0087.0084.0086.0086.00432,489,800
19 Mar 202487.0088.0086.0086.0086.00171,838,600
18 Mar 202486.0088.0086.0086.0086.00104,457,400
15 Mar 202488.0088.0085.0086.0086.00365,412,100
14 Mar 202487.0089.0087.0088.0088.00120,511,800
13 Mar 202490.0090.0087.0087.0087.00286,145,900
08 Mar 202494.0094.0090.0090.0090.00229,643,100
07 Mar 202490.0094.0089.0092.0092.00808,477,200
06 Mar 202490.0092.0088.0090.0090.00519,887,900
05 Mar 202486.0089.0085.0089.0089.00545,631,000
04 Mar 202487.0088.0085.0085.0085.00374,859,900
01 Mar 202488.0088.0085.0086.0086.00322,691,000
29 Feb 202488.0090.0086.0087.0087.002,091,558,000
28 Feb 202489.0090.0086.0088.0088.00488,044,100
27 Feb 202490.0092.0089.0089.0089.00449,176,600
26 Feb 202489.0091.0088.0090.0090.00333,280,200
23 Feb 202489.0090.0087.0089.0089.00355,483,100
22 Feb 202486.0090.0086.0089.0089.00365,461,900
21 Feb 202487.0087.0085.0086.0086.00184,082,000
20 Feb 202486.0087.0085.0087.0087.00186,460,700
19 Feb 202488.0089.0085.0086.0086.00389,749,900
16 Feb 202490.0091.0088.0088.0088.00333,738,700
15 Feb 202493.0095.0090.0090.0090.00474,827,300
13 Feb 202487.0093.0087.0090.0090.00712,826,000
12 Feb 202485.0087.0085.0086.0086.00192,373,500
07 Feb 202486.0087.0085.0085.0085.00149,593,400
06 Feb 202486.0087.0085.0086.0086.00178,661,900
05 Feb 202487.0088.0086.0086.0086.00210,073,000
02 Feb 202490.0090.0086.0086.0086.00265,990,900
01 Feb 202491.0092.0088.0089.0089.00167,821,900
31 Jan 202489.0091.0088.0091.0091.00272,704,200
30 Jan 202486.0090.0086.0088.0088.00250,848,600
29 Jan 202489.0090.0085.0086.0086.00450,182,100
26 Jan 202492.0092.0088.0088.0088.00214,025,300
25 Jan 202488.0092.0088.0091.0091.00245,966,700
24 Jan 202491.0092.0087.0088.0088.00318,682,300
23 Jan 202493.0094.0090.0091.0091.00315,910,400
22 Jan 202495.0095.0092.0092.0092.00180,263,100
19 Jan 202498.0098.0093.0094.0094.00306,836,000
18 Jan 202494.0097.0093.0096.0096.00309,898,100
17 Jan 202495.0095.0093.0094.0094.00150,474,800
16 Jan 202496.0096.0094.0094.0094.00212,046,800
15 Jan 202493.0096.0093.0095.0095.00322,480,800
12 Jan 202491.0094.0091.0093.0093.00236,972,000
11 Jan 202496.0097.0091.0091.0091.00607,661,400
10 Jan 202497.00100.0095.0096.0096.00756,886,300
09 Jan 202497.0098.0093.0096.0096.00487,131,500
08 Jan 2024100.00100.0095.0097.0097.00383,167,000
05 Jan 202499.00102.0098.0099.0099.00486,296,200
04 Jan 202499.00101.0097.0099.0099.00777,595,600
03 Jan 202494.00103.0094.0098.0098.002,186,067,200
02 Jan 202485.0097.0085.0095.0095.00998,119,800
29 Dec 202387.0087.0084.0085.0085.00372,853,500
28 Dec 202388.0088.0086.0086.0086.00177,108,400
27 Dec 202385.0088.0085.0087.0087.00341,741,400
22 Dec 202385.0087.0085.0085.0085.00212,442,400
21 Dec 202387.0088.0085.0086.0086.00223,625,000
20 Dec 202387.0088.0085.0087.0087.00438,402,900
19 Dec 202389.0090.0085.0086.0086.00517,217,900
18 Dec 202390.0092.0088.0089.0089.00321,396,500
15 Dec 202387.0093.0086.0091.0091.001,968,493,600
14 Dec 202386.0089.0086.0087.0087.00357,055,600
13 Dec 202389.0089.0085.0086.0086.00538,422,300
12 Dec 202391.0092.0087.0089.0089.00497,082,700
11 Dec 202398.0098.0090.0091.0091.00817,641,600
08 Dec 202398.00100.0097.0097.0097.00449,572,800
07 Dec 2023101.00101.0096.0097.0097.00498,520,600
06 Dec 2023101.00101.0095.0096.0096.00665,087,000
05 Dec 2023103.00104.0099.00100.00100.00417,287,400
04 Dec 202399.00105.0099.00102.00102.00723,589,100
01 Dec 2023103.00105.0097.0099.0099.001,164,694,000
30 Nov 2023104.00109.00102.00102.00102.002,626,949,600
29 Nov 2023110.00113.00108.00108.00108.00417,145,200
28 Nov 2023107.00113.00106.00111.00111.00461,446,400
27 Nov 2023107.00108.00105.00107.00107.00269,055,400
24 Nov 2023109.00110.00105.00107.00107.00366,739,600
23 Nov 2023109.00110.00108.00109.00109.00194,360,400
22 Nov 2023111.00112.00108.00109.00109.00304,005,300
21 Nov 2023112.00112.00109.00110.00110.00106,433,300
20 Nov 2023111.00113.00109.00112.00112.00150,031,900
17 Nov 2023112.00112.00110.00111.00111.0091,610,300
16 Nov 2023112.00113.00111.00112.00112.0086,831,700
15 Nov 2023113.00114.00111.00112.00112.00215,501,200
14 Nov 2023111.00114.00110.00112.00112.00180,987,200
13 Nov 2023108.00113.00107.00111.00111.00297,713,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...