New Zealand markets closed

PT Bumi Resources Tbk (BUMI.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
79.000.00 (0.00%)
At close: 04:13PM WIB
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202480.0080.0079.0079.0079.00175,504,200
11 Jul 202481.0081.0079.0079.0079.00254,349,400
10 Jul 202484.0084.0079.0081.0081.00215,791,700
09 Jul 202485.0085.0083.0083.0083.0090,200,800
08 Jul 202484.0086.0083.0085.0085.00186,548,900
05 Jul 202484.0084.0082.0084.0084.00129,144,500
04 Jul 202484.0085.0082.0083.0083.00184,051,400
03 Jul 202481.0084.0080.0083.0083.00234,043,600
02 Jul 202478.0082.0078.0081.0081.00331,439,900
01 Jul 202478.0080.0078.0078.0078.0086,958,000
28 Jun 202477.0080.0077.0078.0078.00118,052,100
27 Jun 202478.0079.0076.0077.0077.0078,969,900
26 Jun 202477.0080.0077.0078.0078.0074,944,700
25 Jun 202481.0081.0077.0077.0077.0093,665,900
24 Jun 202476.0079.0075.0079.0079.00165,103,400
21 Jun 202473.0076.0073.0076.0076.00251,490,700
20 Jun 202469.0074.0069.0073.0073.00197,153,700
19 Jun 202475.0075.0069.0069.0069.00411,866,500
14 Jun 202476.0078.0074.0074.0074.00307,801,100
13 Jun 202477.0078.0076.0076.0076.00135,880,800
12 Jun 202479.0079.0076.0076.0076.00201,134,900
11 Jun 202477.0079.0077.0078.0078.00206,054,900
10 Jun 202481.0082.0076.0077.0077.00401,891,900
07 Jun 202480.0081.0079.0081.0081.00196,053,300
06 Jun 202482.0083.0080.0080.0080.00207,323,500
05 Jun 202483.0084.0080.0080.0080.00629,002,400
04 Jun 202489.0090.0083.0083.0083.001,681,374,100
03 Jun 202491.0092.0089.0089.0089.00279,186,500
31 May 202489.0091.0088.0091.0091.00579,099,900
30 May 202490.0092.0088.0088.0088.00347,883,300
29 May 202490.0093.0088.0090.0090.00510,565,000
28 May 202492.0093.0090.0090.0090.00346,965,800
27 May 202491.0094.0091.0092.0092.00211,297,100
22 May 202494.0094.0092.0093.0093.00180,536,600
21 May 202494.0095.0092.0092.0092.00301,139,900
20 May 202493.0097.0092.0094.0094.00724,397,800
17 May 202494.0095.0091.0092.0092.00356,928,200
16 May 202494.0095.0093.0094.0094.00346,613,200
15 May 202495.0095.0091.0093.0093.00868,289,000
14 May 2024100.00101.0095.0095.0095.001,187,662,300
13 May 2024103.00104.00100.00100.00100.00573,490,800
08 May 2024104.00104.00100.00103.00103.00891,122,900
07 May 2024104.00107.00103.00104.00104.00740,602,000
06 May 2024101.00104.00100.00103.00103.00447,210,600
03 May 202498.00104.0097.00100.00100.00854,752,300
02 May 202499.00100.0097.0098.0098.00280,006,900
30 Apr 2024101.00102.0098.0099.0099.00796,709,700
29 Apr 202497.00100.0095.00100.00100.00645,221,000
26 Apr 2024103.00104.0096.0097.0097.001,602,663,200
25 Apr 2024109.00111.00102.00103.00103.002,087,078,700
24 Apr 2024103.00111.0099.00106.00106.003,616,366,200
23 Apr 202487.00108.0087.00103.00103.004,027,145,200
22 Apr 202484.0088.0084.0085.0085.00201,186,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...