PT Bumi Resources Tbk (IDX:BUMI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
111.00
0.00 (0.00%)
Aug 1, 2025, 4:13 PM WIB

PT Bumi Resources Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025111.00114.00111.00111.00111.00-560,633,000
Jul 31, 2025115.00116.00111.00111.00111.00-3.48%1,099,756,000
Jul 30, 2025117.00118.00114.00115.00115.00-0.86%684,736,500
Jul 29, 2025116.00118.00115.00116.00116.000.87%1,047,137,900
Jul 28, 2025115.00117.00114.00115.00115.000.88%924,079,800
Jul 25, 2025116.00118.00114.00114.00114.00-1.72%847,577,900
Jul 24, 2025119.00120.00116.00116.00116.00-2.52%1,003,326,600
Jul 23, 2025120.00123.00118.00119.00119.00-0.83%1,074,547,100
Jul 22, 2025120.00124.00118.00120.00120.001.69%2,052,722,000
Jul 21, 2025117.00121.00117.00118.00118.000.85%1,543,581,600
Jul 18, 2025119.00121.00117.00117.00117.00-1.68%1,024,410,800
Jul 17, 2025122.00122.00118.00119.00119.00-1.65%1,036,225,700
Jul 16, 2025113.00122.00113.00121.00121.007.08%3,325,970,000
Jul 15, 2025115.00116.00112.00113.00113.00-1.74%880,297,700
Jul 14, 2025115.00116.00112.00115.00115.000.88%1,126,225,100
Jul 11, 2025114.00116.00113.00114.00114.00-352,969,200
Jul 10, 2025115.00116.00113.00114.00114.00-0.87%498,741,300
Jul 9, 2025116.00117.00114.00115.00115.00-0.86%553,249,800
Jul 8, 2025113.00117.00112.00116.00116.002.65%835,692,100
Jul 7, 2025113.00114.00111.00113.00113.00-558,519,900
Jul 4, 2025113.00115.00110.00113.00113.00-840,417,200
Jul 3, 2025114.00115.00112.00113.00113.00-0.88%819,493,600
Jul 2, 2025115.00115.00109.00114.00114.00-1,612,196,600
Jul 1, 2025119.00120.00113.00114.00114.00-4.20%1,419,897,100
Jun 30, 2025115.00120.00114.00119.00119.005.31%1,306,960,800
Jun 26, 2025113.00116.00112.00113.00113.000.89%981,927,200
Jun 25, 2025118.00119.00111.00112.00112.00-4.27%1,889,744,200
Jun 24, 2025121.00123.00117.00117.00117.00-0.85%1,275,499,700
Jun 23, 2025118.00121.00114.00118.00118.00-1.67%1,626,911,400
Jun 20, 2025124.00126.00120.00120.00120.00-0.83%2,368,989,200
Jun 19, 2025129.00130.00120.00121.00121.00-4.72%2,268,576,700
Jun 18, 2025129.00132.00126.00127.00127.00-1,998,786,200
Jun 17, 2025128.00130.00125.00127.00127.00-0.78%1,961,342,900
Jun 16, 2025134.00137.00127.00128.00128.00-3.76%2,725,094,400
Jun 13, 2025139.00141.00132.00133.00133.00-3.62%2,749,555,500
Jun 12, 2025134.00148.00132.00138.00138.004.55%7,001,855,600
Jun 11, 2025122.00134.00121.00132.00132.008.20%3,983,881,600
Jun 10, 2025123.00126.00121.00122.00122.00-0.81%1,308,473,900
Jun 5, 2025120.00127.00120.00123.00123.002.50%2,482,171,700
Jun 4, 2025119.00122.00118.00120.00120.001.69%1,020,767,200
Jun 3, 2025124.00125.00117.00118.00118.00-4.07%1,883,315,600
Jun 2, 2025120.00126.00119.00123.00123.004.24%2,864,663,600
May 28, 2025120.00122.00118.00118.00118.00-0.84%1,032,922,300
May 27, 2025119.00123.00118.00119.00119.000.85%1,316,316,300
May 26, 2025119.00121.00117.00118.00118.00-1,359,220,900
May 23, 2025116.00119.00114.00118.00118.001.72%897,033,700
May 22, 2025119.00121.00116.00116.00116.00-1.69%1,343,801,600
May 21, 2025122.00123.00116.00118.00118.00-3.28%1,523,611,300
May 20, 2025125.00125.00120.00122.00122.00-2.40%1,053,937,100
May 19, 2025122.00127.00121.00125.00125.003.31%1,392,066,500