PT Bumi Resources Tbk (IDX:BUMI)
Indonesia · Delayed Price · Currency is IDR 185.00
+21.00 (12.80%)
May 22, 2026, 4:14 PM WIB
PT Bumi Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 164.00 | 186.00 | 160.00 | 185.00 | 185.00 | 12.80% | 6,616,733,000 |
| May 21, 2026 | 179.00 | 179.00 | 157.00 | 164.00 | 164.00 | -5.20% | 7,188,689,000 |
| May 20, 2026 | 181.00 | 191.00 | 167.00 | 173.00 | 173.00 | -6.99% | 10,612,750,000 |
| May 19, 2026 | 208.00 | 212.00 | 178.00 | 186.00 | 186.00 | -9.71% | 9,180,486,000 |
| May 18, 2026 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | -3.74% | 2,951,177,000 |
| May 13, 2026 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 0.94% | 2,164,725,000 |
| May 12, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,533,188,000 |
| May 11, 2026 | 216.00 | 224.00 | 208.00 | 212.00 | 212.00 | -1.85% | 3,964,376,000 |
| May 8, 2026 | 230.00 | 232.00 | 216.00 | 216.00 | 216.00 | -6.09% | 2,855,783,000 |
| May 7, 2026 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | - | 2,112,241,000 |
| May 6, 2026 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | - | 1,589,946,000 |
| May 5, 2026 | 230.00 | 234.00 | 226.00 | 230.00 | 230.00 | - | 1,724,472,000 |
| May 4, 2026 | 240.00 | 250.00 | 230.00 | 230.00 | 230.00 | -4.17% | 3,204,619,000 |
| Apr 30, 2026 | 230.00 | 244.00 | 220.00 | 240.00 | 240.00 | 4.35% | 4,363,737,000 |
| Apr 29, 2026 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,730,505,000 |
| Apr 28, 2026 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1.79% | 1,800,570,000 |
| Apr 27, 2026 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 3.70% | 2,505,952,000 |
| Apr 24, 2026 | 232.00 | 236.00 | 216.00 | 216.00 | 216.00 | -6.09% | 4,442,692,000 |
| Apr 23, 2026 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | -4.17% | 3,490,960,000 |
| Apr 22, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 1,883,526,000 |
| Apr 21, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 2,190,621,000 |
| Apr 20, 2026 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | -2.42% | 2,320,011,000 |
| Apr 17, 2026 | 250.00 | 256.00 | 248.00 | 248.00 | 248.00 | -0.80% | 2,031,335,000 |
| Apr 16, 2026 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | -0.79% | 2,690,537,000 |
| Apr 15, 2026 | 266.00 | 268.00 | 252.00 | 252.00 | 252.00 | -3.82% | 4,737,542,000 |
| Apr 14, 2026 | 250.00 | 262.00 | 246.00 | 262.00 | 262.00 | 7.38% | 6,975,324,000 |
| Apr 13, 2026 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | -0.81% | 2,492,525,000 |
| Apr 10, 2026 | 246.00 | 254.00 | 246.00 | 246.00 | 246.00 | 0.82% | 3,723,636,000 |
| Apr 9, 2026 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | -3.17% | 3,231,004,000 |
| Apr 8, 2026 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 6.78% | 7,028,235,000 |
| Apr 7, 2026 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | -2.48% | 2,937,817,000 |
| Apr 6, 2026 | 228.00 | 250.00 | 228.00 | 242.00 | 242.00 | 6.14% | 6,099,108,000 |
| Apr 2, 2026 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | -4.20% | 3,239,932,000 |
| Apr 1, 2026 | 224.00 | 238.00 | 222.00 | 238.00 | 238.00 | 10.19% | 4,232,886,000 |
| Mar 31, 2026 | 230.00 | 234.00 | 216.00 | 216.00 | 216.00 | -4.42% | 3,102,922,000 |
| Mar 30, 2026 | 214.00 | 228.00 | 206.00 | 226.00 | 226.00 | 5.61% | 3,307,221,000 |
| Mar 27, 2026 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 1,993,219,000 |
| Mar 26, 2026 | 228.00 | 232.00 | 214.00 | 214.00 | 214.00 | -5.31% | 3,841,879,000 |
| Mar 25, 2026 | 208.00 | 232.00 | 206.00 | 226.00 | 226.00 | 9.71% | 4,994,553,000 |
| Mar 17, 2026 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 2,059,278,000 |
| Mar 16, 2026 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 3,325,002,000 |
| Mar 13, 2026 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | -3.67% | 4,126,257,000 |
| Mar 12, 2026 | 226.00 | 228.00 | 216.00 | 218.00 | 218.00 | -3.54% | 3,743,282,000 |
| Mar 11, 2026 | 242.00 | 244.00 | 226.00 | 226.00 | 226.00 | -5.83% | 2,996,155,000 |
| Mar 10, 2026 | 230.00 | 240.00 | 228.00 | 240.00 | 240.00 | 9.09% | 5,461,317,000 |
| Mar 9, 2026 | 214.00 | 226.00 | 200.00 | 220.00 | 220.00 | -4.35% | 6,510,531,000 |
| Mar 6, 2026 | 240.00 | 244.00 | 226.00 | 230.00 | 230.00 | -4.17% | 3,885,133,000 |
| Mar 5, 2026 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 2.56% | 3,414,045,000 |
| Mar 4, 2026 | 256.00 | 256.00 | 226.00 | 234.00 | 234.00 | -7.14% | 7,871,080,000 |
| Mar 3, 2026 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 1.61% | 4,765,414,000 |