PT Bumi Resources Tbk (BUMI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 158,180,500 |
| 25 Jul 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 175,757,800 |
| 24 Jul 2024 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 229,311,800 |
| 23 Jul 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 403,448,900 |
| 22 Jul 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 110,768,900 |
| 19 Jul 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 197,242,100 |
| 18 Jul 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 206,050,400 |
| 17 Jul 2024 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 147,275,400 |
| 16 Jul 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 36,963,800 |
| 15 Jul 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 64,124,800 |
| 12 Jul 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 175,504,200 |
| 11 Jul 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 254,349,400 |
| 10 Jul 2024 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | 215,791,700 |
| 09 Jul 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 90,200,800 |
| 08 Jul 2024 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 186,548,900 |
| 05 Jul 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 129,144,500 |
| 04 Jul 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 184,051,400 |
| 03 Jul 2024 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 234,043,600 |
| 02 Jul 2024 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 331,439,900 |
| 01 Jul 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 86,958,000 |
| 28 Jun 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 118,052,100 |
| 27 Jun 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 78,969,900 |
| 26 Jun 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 74,944,700 |
| 25 Jun 2024 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | 93,665,900 |
| 24 Jun 2024 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 165,103,400 |
| 21 Jun 2024 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 251,490,700 |
| 20 Jun 2024 | 69.00 | 74.00 | 69.00 | 73.00 | 73.00 | 197,153,700 |
| 19 Jun 2024 | 75.00 | 75.00 | 69.00 | 69.00 | 69.00 | 411,866,500 |
| 14 Jun 2024 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | 307,801,100 |
| 13 Jun 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 135,880,800 |
| 12 Jun 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | 201,134,900 |
| 11 Jun 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 206,054,900 |
| 10 Jun 2024 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | 401,891,900 |
| 07 Jun 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 196,053,300 |
| 06 Jun 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 207,323,500 |
| 05 Jun 2024 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 629,002,400 |
| 04 Jun 2024 | 89.00 | 90.00 | 83.00 | 83.00 | 83.00 | 1,681,374,100 |
| 03 Jun 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 279,186,500 |
| 31 May 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 579,099,900 |
| 30 May 2024 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 347,883,300 |
| 29 May 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 510,565,000 |
| 28 May 2024 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | 346,965,800 |
| 27 May 2024 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 211,297,100 |
| 22 May 2024 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 180,536,600 |
| 21 May 2024 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 301,139,900 |
| 20 May 2024 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 724,397,800 |
| 17 May 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 356,928,200 |
| 16 May 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 346,613,200 |
| 15 May 2024 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | 868,289,000 |
| 14 May 2024 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | 1,187,662,300 |
| 13 May 2024 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 573,490,800 |
| 08 May 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 891,122,900 |
| 07 May 2024 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 740,602,000 |
| 06 May 2024 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 447,210,600 |
| 03 May 2024 | 98.00 | 104.00 | 97.00 | 100.00 | 100.00 | 854,752,300 |
| 02 May 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 280,006,900 |
| 30 Apr 2024 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | 796,709,700 |
| 29 Apr 2024 | 97.00 | 100.00 | 95.00 | 100.00 | 100.00 | 645,221,000 |
| 26 Apr 2024 | 103.00 | 104.00 | 96.00 | 97.00 | 97.00 | 1,602,663,200 |
| 25 Apr 2024 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | 2,087,078,700 |
| 24 Apr 2024 | 103.00 | 111.00 | 99.00 | 106.00 | 106.00 | 3,616,366,200 |
| 23 Apr 2024 | 87.00 | 108.00 | 87.00 | 103.00 | 103.00 | 4,027,145,200 |
| 22 Apr 2024 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | 201,186,600 |
| 19 Apr 2024 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 500,908,900 |
| 18 Apr 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 170,943,600 |
| 17 Apr 2024 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 489,468,700 |
| 16 Apr 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 258,365,200 |
| 05 Apr 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 194,695,300 |
| 04 Apr 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 143,980,800 |
| 03 Apr 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 385,207,300 |
| 02 Apr 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 243,966,200 |
| 01 Apr 2024 | 83.00 | 84.00 | 76.00 | 80.00 | 80.00 | 548,827,900 |
| 28 Mar 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 184,881,200 |
| 27 Mar 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 244,013,600 |
| 26 Mar 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 207,160,400 |
| 25 Mar 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 160,676,400 |
| 22 Mar 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 144,929,900 |
| 21 Mar 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 217,195,300 |
| 20 Mar 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 432,489,800 |
| 19 Mar 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 171,838,600 |
| 18 Mar 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 104,457,400 |
| 15 Mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 365,412,100 |
| 14 Mar 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 120,511,800 |
| 13 Mar 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 286,145,900 |
| 08 Mar 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 229,643,100 |
| 07 Mar 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 808,477,200 |
| 06 Mar 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 519,887,900 |
| 05 Mar 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 545,631,000 |
| 04 Mar 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 374,859,900 |
| 01 Mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 322,691,000 |
| 29 Feb 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,091,558,000 |
| 28 Feb 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 488,044,100 |
| 27 Feb 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 449,176,600 |
| 26 Feb 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 333,280,200 |
| 23 Feb 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 355,483,100 |
| 22 Feb 2024 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 365,461,900 |
| 21 Feb 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 184,082,000 |
| 20 Feb 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 186,460,700 |
| 19 Feb 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 389,749,900 |
| 16 Feb 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 333,738,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.