PT Bumi Resources Tbk (IDX:BUMI)
Indonesia · Delayed Price · Currency is IDR 143.00
+2.00 (1.42%)
Oct 31, 2025, 2:53 PM WIB
PT Bumi Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1.44% | 1,089,171,000 |
| Oct 29, 2025 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | -1.42% | 2,230,281,600 |
| Oct 28, 2025 | 135.00 | 141.00 | 134.00 | 141.00 | 141.00 | 6.82% | 2,729,257,600 |
| Oct 27, 2025 | 135.00 | 137.00 | 128.00 | 132.00 | 132.00 | -1.49% | 1,246,959,300 |
| Oct 24, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 0.75% | 1,021,352,700 |
| Oct 23, 2025 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | -2.21% | 1,010,560,900 |
| Oct 22, 2025 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 3.03% | 1,300,117,300 |
| Oct 21, 2025 | 131.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1.54% | 1,333,397,800 |
| Oct 20, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.56% | 1,208,848,800 |
| Oct 17, 2025 | 136.00 | 137.00 | 126.00 | 128.00 | 128.00 | -5.88% | 2,484,373,500 |
| Oct 16, 2025 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | - | 969,257,100 |
| Oct 15, 2025 | 139.00 | 141.00 | 134.00 | 136.00 | 136.00 | -0.73% | 2,141,100,100 |
| Oct 14, 2025 | 145.00 | 150.00 | 134.00 | 137.00 | 137.00 | -3.52% | 5,092,600,800 |
| Oct 13, 2025 | 135.00 | 145.00 | 134.00 | 142.00 | 142.00 | 2.90% | 3,787,180,900 |
| Oct 10, 2025 | 143.00 | 145.00 | 134.00 | 138.00 | 138.00 | -2.82% | 4,756,769,400 |
| Oct 9, 2025 | 151.00 | 153.00 | 140.00 | 142.00 | 142.00 | - | 4,506,268,000 |
| Oct 8, 2025 | 145.00 | 147.00 | 138.00 | 142.00 | 142.00 | -1.39% | 2,779,260,000 |
| Oct 7, 2025 | 151.00 | 155.00 | 143.00 | 144.00 | 144.00 | -4.00% | 6,120,027,600 |
| Oct 6, 2025 | 162.00 | 164.00 | 149.00 | 150.00 | 150.00 | -6.83% | 6,865,926,600 |
| Oct 3, 2025 | 164.00 | 168.00 | 160.00 | 161.00 | 161.00 | -1.23% | 3,401,965,900 |
| Oct 2, 2025 | 163.00 | 167.00 | 156.00 | 163.00 | 163.00 | 1.24% | 5,836,304,600 |
| Oct 1, 2025 | 149.00 | 164.00 | 148.00 | 161.00 | 161.00 | 8.05% | 8,086,835,900 |
| Sep 30, 2025 | 154.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.25% | 4,043,594,900 |
| Sep 29, 2025 | 150.00 | 156.00 | 149.00 | 154.00 | 154.00 | 4.76% | 5,998,442,900 |
| Sep 26, 2025 | 146.00 | 151.00 | 141.00 | 147.00 | 147.00 | 0.68% | 5,137,145,700 |
| Sep 25, 2025 | 148.00 | 159.00 | 144.00 | 146.00 | 146.00 | -2.01% | 10,286,229,600 |
| Sep 24, 2025 | 143.00 | 154.00 | 137.00 | 149.00 | 149.00 | 6.43% | 13,829,826,300 |
| Sep 23, 2025 | 123.00 | 145.00 | 123.00 | 140.00 | 140.00 | 15.70% | 16,351,388,500 |
| Sep 22, 2025 | 116.00 | 122.00 | 115.00 | 121.00 | 121.00 | 6.14% | 4,324,772,300 |
| Sep 19, 2025 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 2,767,238,100 |
| Sep 18, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 759,599,400 |
| Sep 17, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 958,816,700 |
| Sep 16, 2025 | 115.00 | 123.00 | 114.00 | 115.00 | 115.00 | 0.88% | 5,043,290,100 |
| Sep 15, 2025 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,455,719,200 |
| Sep 12, 2025 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 535,937,100 |
| Sep 11, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 641,352,900 |
| Sep 10, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 420,750,300 |
| Sep 9, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 819,794,600 |
| Sep 8, 2025 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | -3.57% | 1,582,535,200 |
| Sep 4, 2025 | 113.00 | 120.00 | 112.00 | 112.00 | 112.00 | -0.88% | 4,498,155,400 |
| Sep 3, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1.80% | 1,028,266,600 |
| Sep 2, 2025 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 3.74% | 1,368,172,800 |
| Sep 1, 2025 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | -1.83% | 856,336,000 |
| Aug 29, 2025 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 1,283,670,100 |
| Aug 28, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 565,959,200 |
| Aug 27, 2025 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -0.89% | 524,903,200 |
| Aug 26, 2025 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 1,346,175,800 |
| Aug 25, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 576,623,400 |
| Aug 22, 2025 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 356,278,600 |
| Aug 21, 2025 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.51% | 860,150,100 |