PT Bumi Resources Tbk (IDX:BUMI)
Indonesia · Delayed Price · Currency is IDR 116.00
+2.00 (1.75%)
Sep 16, 2025, 3:49 PM WIB
PT Bumi Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 115.00 | 123.00 | 115.00 | 117.00 | 117.00 | 2.63% | 4,159,502,200 |
| 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 |
| Aug 20, 2025 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,763,086,500 |
| Aug 19, 2025 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.70% | 1,546,900,400 |
| Aug 15, 2025 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 514,391,200 |
| Aug 14, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 585,649,800 |
| Aug 13, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 625,496,300 |
| Aug 12, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 681,814,400 |
| Aug 11, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 934,484,500 |
| Aug 8, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 1,115,690,600 |
| Aug 7, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 523,183,600 |
| Aug 6, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 747,876,500 |
| Aug 5, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 419,978,500 |
| Aug 4, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 919,633,100 |
| Aug 1, 2025 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 560,633,000 |
| Jul 31, 2025 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | -3.48% | 1,099,756,000 |
| Jul 30, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 684,736,500 |
| Jul 29, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,047,137,900 |
| Jul 28, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 924,079,800 |
| Jul 25, 2025 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 847,577,900 |
| Jul 24, 2025 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 1,003,326,600 |
| Jul 23, 2025 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,074,547,100 |
| Jul 22, 2025 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1.69% | 2,052,722,000 |
| Jul 21, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 0.85% | 1,543,581,600 |
| Jul 18, 2025 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,024,410,800 |
| Jul 17, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 1,036,225,700 |
| Jul 16, 2025 | 113.00 | 122.00 | 113.00 | 121.00 | 121.00 | 7.08% | 3,325,970,000 |
| Jul 15, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 880,297,700 |
| Jul 14, 2025 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.88% | 1,126,225,100 |
| Jul 11, 2025 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 352,969,200 |
| Jul 10, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 498,741,300 |
| Jul 9, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 553,249,800 |
| Jul 8, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2.65% | 835,692,100 |
| Jul 7, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 558,519,900 |