PT Bumi Resources Tbk (IDX:BUMI)
Indonesia · Delayed Price · Currency is IDR 185.00
+7.00 (3.93%)
Aug 12, 2026, 4:14 PM WIB
PT Bumi Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 179.00 | 183.00 | 179.00 | 182.00 | - | 2.25% | 358,376,900 |
| Aug 11, 2026 | 188.00 | 189.00 | 176.00 | 178.00 | 178.00 | -4.81% | 3,659,733,000 |
| Aug 10, 2026 | 189.00 | 194.00 | 186.00 | 187.00 | 187.00 | - | 4,522,740,000 |
| Aug 7, 2026 | 180.00 | 189.00 | 179.00 | 187.00 | 187.00 | 4.47% | 4,391,569,200 |
| Aug 6, 2026 | 181.00 | 183.00 | 176.00 | 179.00 | 179.00 | - | 4,303,168,000 |
| Aug 5, 2026 | 170.00 | 181.00 | 169.00 | 179.00 | 179.00 | 6.55% | 4,551,442,500 |
| Aug 4, 2026 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 1,338,648,800 |
| Aug 3, 2026 | 169.00 | 173.00 | 166.00 | 168.00 | 168.00 | 1.82% | 3,191,520,000 |
| Jul 31, 2026 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 1.85% | 2,318,947,000 |
| Jul 30, 2026 | 162.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1.89% | 2,181,882,800 |
| Jul 29, 2026 | 166.00 | 169.00 | 157.00 | 159.00 | 159.00 | -3.64% | 3,762,755,000 |
| Jul 28, 2026 | 171.00 | 173.00 | 165.00 | 165.00 | 165.00 | -2.94% | 2,709,827,000 |
| Jul 27, 2026 | 171.00 | 176.00 | 167.00 | 170.00 | 170.00 | -0.58% | 3,267,610,000 |
| Jul 24, 2026 | 180.00 | 183.00 | 168.00 | 171.00 | 171.00 | -6.56% | 6,196,891,800 |
| Jul 23, 2026 | 169.00 | 196.00 | 169.00 | 183.00 | 183.00 | 8.93% | 12,064,560,000 |
| Jul 22, 2026 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | - | 3,282,204,000 |
| Jul 21, 2026 | 160.00 | 171.00 | 157.00 | 168.00 | 168.00 | 5.66% | 5,815,015,000 |
| Jul 20, 2026 | 151.00 | 160.00 | 150.00 | 159.00 | 159.00 | 6.00% | 2,815,574,600 |
| Jul 17, 2026 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 0.67% | 1,358,919,000 |
| Jul 16, 2026 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 0.68% | 1,557,629,000 |
| Jul 15, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,311,955,000 |
| Jul 14, 2026 | 148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 1.36% | 3,456,209,000 |
| Jul 13, 2026 | 142.00 | 148.00 | 139.00 | 147.00 | 147.00 | 3.52% | 1,941,996,000 |
| Jul 10, 2026 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 1,130,365,000 |
| Jul 9, 2026 | 137.00 | 146.00 | 136.00 | 141.00 | 141.00 | 3.68% | 2,695,372,000 |
| Jul 8, 2026 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 1,074,520,000 |
| Jul 7, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,025,116,000 |
| Jul 6, 2026 | 141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 1.44% | 1,769,220,000 |
| Jul 3, 2026 | 138.00 | 143.00 | 137.00 | 139.00 | 139.00 | 2.96% | 1,674,495,100 |
| Jul 2, 2026 | 135.00 | 142.00 | 133.00 | 135.00 | 135.00 | - | 2,580,095,000 |
| Jul 1, 2026 | 132.00 | 138.00 | 129.00 | 135.00 | 135.00 | 2.27% | 2,083,415,000 |
| Jun 30, 2026 | 140.00 | 141.00 | 130.00 | 132.00 | 132.00 | -6.38% | 2,684,851,000 |
| Jun 29, 2026 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | - | 1,089,586,000 |
| Jun 26, 2026 | 148.00 | 149.00 | 139.00 | 141.00 | 141.00 | -4.73% | 2,660,102,100 |
| Jun 25, 2026 | 146.00 | 152.00 | 143.00 | 148.00 | 148.00 | 1.37% | 3,203,850,000 |
| Jun 24, 2026 | 167.00 | 168.00 | 145.00 | 146.00 | 146.00 | -12.57% | 4,428,718,600 |
| Jun 23, 2026 | 162.00 | 169.00 | 157.00 | 167.00 | 167.00 | 3.09% | 2,505,862,000 |
| Jun 22, 2026 | 169.00 | 170.00 | 160.00 | 162.00 | 162.00 | -3.57% | 1,971,126,000 |
| Jun 19, 2026 | 172.00 | 177.00 | 167.00 | 168.00 | 168.00 | -1.75% | 2,642,490,000 |
| Jun 18, 2026 | 169.00 | 173.00 | 163.00 | 171.00 | 171.00 | 1.79% | 2,760,389,000 |
| Jun 17, 2026 | 175.00 | 178.00 | 165.00 | 168.00 | 168.00 | -2.89% | 4,078,182,000 |
| Jun 15, 2026 | 165.00 | 191.00 | 163.00 | 173.00 | 173.00 | 10.19% | 13,335,600,000 |
| Jun 12, 2026 | 144.00 | 162.00 | 143.00 | 157.00 | 157.00 | 12.14% | 6,630,659,000 |
| Jun 11, 2026 | 144.00 | 147.00 | 136.00 | 140.00 | 140.00 | -2.78% | 2,996,032,000 |
| Jun 10, 2026 | 146.00 | 157.00 | 142.00 | 144.00 | 144.00 | -1.37% | 7,438,604,000 |
| Jun 9, 2026 | 130.00 | 148.00 | 129.00 | 146.00 | 146.00 | 12.31% | 5,625,440,000 |
| Jun 8, 2026 | 132.00 | 139.00 | 126.00 | 130.00 | 130.00 | -6.47% | 4,621,181,000 |
| Jun 5, 2026 | 152.00 | 153.00 | 139.00 | 139.00 | 139.00 | -7.33% | 3,062,955,000 |
| Jun 4, 2026 | 149.00 | 153.00 | 137.00 | 150.00 | 150.00 | 1.35% | 4,978,373,000 |
| Jun 3, 2026 | 162.00 | 164.00 | 141.00 | 148.00 | 148.00 | -8.07% | 5,931,078,000 |