Bumitama Agri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.99	0.99	0.99	0.99	0.99	-2.48%	-
Feb 19, 2026	1.00	1.01	1.00	1.01	1.01	4.12%	7,223
Feb 18, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	-
Feb 17, 2026	0.97	1.00	0.97	1.00	1.00	3.09%	897
Feb 16, 2026	0.97	0.97	0.97	0.97	0.97	-1.52%	-
Feb 13, 2026	0.99	0.99	0.99	0.99	0.99	1.03%	-
Feb 12, 2026	0.98	0.98	0.98	0.98	0.98	-1.52%	-
Feb 11, 2026	0.99	0.99	0.99	0.99	0.99	-1.00%	-
Feb 10, 2026	0.98	1.00	0.98	1.00	1.00	3.63%	16,559
Feb 9, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Feb 6, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Feb 5, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Feb 4, 2026	0.97	0.97	0.97	0.97	0.97	3.76%	-
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	-0.53%	-
Feb 2, 2026	0.93	0.94	0.93	0.94	0.94	-2.09%	2,100
Jan 30, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	1.59%	-
Jan 28, 2026	0.95	0.95	0.95	0.95	0.95	1.07%	-
Jan 27, 2026	0.93	0.94	0.93	0.94	0.94	2.75%	3,800
Jan 26, 2026	0.91	0.91	0.91	0.91	0.91	4.00%	-
Jan 23, 2026	0.88	0.88	0.88	0.88	0.88	1.16%	-
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	1.76%	-
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 19, 2026	0.84	0.87	0.84	0.87	0.87	2.37%	4,052
Jan 16, 2026	0.85	0.85	0.85	0.85	0.85	1.20%	-
Jan 15, 2026	0.84	0.84	0.84	0.84	0.84	-2.91%	-
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	1.78%	-
Jan 13, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	-
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 7, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Jan 6, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	-
Jan 2, 2026	0.89	0.89	0.89	0.89	0.87	1.14%	-
Dec 30, 2025	0.89	0.89	0.88	0.88	0.86	-3.30%	530
Dec 29, 2025	0.91	0.91	0.90	0.91	0.89	7.06%	2,419
Dec 23, 2025	0.85	0.85	0.85	0.85	0.83	-0.58%	-
Dec 22, 2025	0.86	0.86	0.85	0.86	0.84	-5.00%	3,183
Dec 19, 2025	0.89	0.90	0.89	0.90	0.88	2.27%	200
Dec 18, 2025	0.88	0.88	0.88	0.88	0.86	-2.22%	5,887
Dec 17, 2025	0.90	0.90	0.90	0.90	0.88	4.65%	-
Dec 16, 2025	0.86	0.86	0.86	0.86	0.84	-	-
Dec 15, 2025	0.86	0.86	0.86	0.86	0.84	1.18%	-
Dec 12, 2025	0.85	0.85	0.85	0.85	0.83	-3.41%	-
Dec 11, 2025	0.88	0.88	0.88	0.88	0.86	2.33%	-
Dec 10, 2025	0.86	0.86	0.86	0.86	0.84	1.18%	200
Dec 9, 2025	0.85	0.85	0.85	0.85	0.83	-1.16%	-
Dec 8, 2025	0.86	0.86	0.86	0.86	0.84	0.58%	-