PT Bumi Resources Minerals Tbk (FRA:BUR)
Germany · Delayed Price · Currency is EUR 0.0320
-0.0075 (-18.99%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:BUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -18.99% | - |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.60% | 25,000 |
| Aug 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.33% | 10,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.85% | - |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | - |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.51% | - |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.34% | - |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.26% | 100,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | - |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | - |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.91% | - |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.84% | - |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.87% | - |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | - |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | - |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.95% | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.88% | - |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,500 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | - |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.31% | - |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.37% | 10,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.26% | - |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | - |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | - |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | - |