PT Bumi Resources Minerals Tbk (FRA:BUR)
Germany · Delayed Price · Currency is EUR 0.0480
-0.0025 (-4.95%)
Last updated: Nov 25, 2025, 8:22 AM CET
FRA:BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.04% | - |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.34% | 11,000 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.04% | - |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.95% | 28,309 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.06% | 234,541 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.38% | 24,970 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.09% | - |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | - |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.04% | 4,800 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 7,300 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.93% | - |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.74% | 7,423 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.26% | - |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.16% | - |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | - |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.89% | 105,600 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.21% | - |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.74% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.30% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.25% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.49% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 60,976 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | - |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.03% | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.61% | 31,053 |
| Oct 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.61% | 11,712 |
| Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.75% | 330,788 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.73% | - |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.65% | - |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 406,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 250,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.32% | 205,500 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 80,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 5,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 105,000 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.67% | 102,000 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.67% | 12,417 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | - |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 31,013 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 37.31% | 308,123 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | - |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 107,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | - |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.67% | 13,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.65% | 35,000 |