PT Bumi Resources Tbk (IDX:BUMI)
Indonesia · Delayed Price · Currency is IDR 119.00
-2.00 (-1.65%)
Oct 30, 2026, 4:14 PM WIB
PT Bumi Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | -1.65% | 2,988,428,900 |
| Oct 29, 2026 | 129.00 | 131.00 | 120.00 | 121.00 | 121.00 | -4.72% | 2,924,146,800 |
| Oct 28, 2026 | 127.00 | 129.00 | 120.00 | 127.00 | 127.00 | -0.78% | 5,093,552,000 |
| Oct 27, 2026 | 137.00 | 141.00 | 128.00 | 128.00 | 128.00 | -6.57% | 2,878,091,700 |
| Oct 26, 2026 | 140.00 | 145.00 | 137.00 | 137.00 | 137.00 | -2.14% | 2,028,972,400 |
| Oct 23, 2026 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 0.72% | 1,810,387,300 |
| Oct 22, 2026 | 130.00 | 146.00 | 129.00 | 139.00 | 139.00 | 2.96% | 3,274,030,900 |
| Oct 21, 2026 | 137.00 | 137.00 | 127.00 | 135.00 | 135.00 | - | 2,824,587,800 |
| Oct 20, 2026 | 117.00 | 136.00 | 117.00 | 135.00 | 135.00 | 8.00% | 7,632,607,100 |
| Oct 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.72% | 414,837,800 |
| Oct 16, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -14.65% | 909,928,700 |
| Oct 15, 2026 | 163.00 | 163.00 | 155.00 | 157.00 | 157.00 | -4.85% | 2,802,134,800 |
| Oct 14, 2026 | 167.00 | 171.00 | 164.00 | 165.00 | 165.00 | -1.20% | 1,639,102,600 |
| Oct 13, 2026 | 164.00 | 169.00 | 161.00 | 167.00 | 167.00 | 1.21% | 1,957,984,900 |
| Oct 12, 2026 | 182.00 | 182.00 | 164.00 | 165.00 | 165.00 | -8.33% | 3,023,719,500 |
| Oct 9, 2026 | 174.00 | 181.00 | 171.00 | 180.00 | 180.00 | 3.45% | 1,695,670,400 |
| Oct 8, 2026 | 179.00 | 182.00 | 174.00 | 174.00 | 174.00 | -3.33% | 1,864,322,500 |
| Oct 7, 2026 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -2.17% | 1,318,919,700 |
| Oct 6, 2026 | 180.00 | 187.00 | 179.00 | 184.00 | 184.00 | 3.37% | 2,396,377,200 |
| Oct 5, 2026 | 176.00 | 179.00 | 173.00 | 178.00 | 178.00 | 1.71% | 1,515,895,700 |
| Oct 2, 2026 | 172.00 | 176.00 | 167.00 | 175.00 | 175.00 | 2.94% | 1,797,086,800 |
| Oct 1, 2026 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | -2.86% | 1,940,707,000 |
| Sep 30, 2026 | 179.00 | 183.00 | 175.00 | 175.00 | 175.00 | -1.13% | 1,715,104,600 |
| Sep 29, 2026 | 180.00 | 180.00 | 171.00 | 177.00 | 177.00 | -1.67% | 2,431,993,400 |
| Sep 28, 2026 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 1,476,778,100 |
| Sep 25, 2026 | 186.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 1,540,208,500 |
| Sep 24, 2026 | 191.00 | 192.00 | 184.00 | 185.00 | 185.00 | -4.15% | 2,109,260,300 |
| Sep 23, 2026 | 185.00 | 194.00 | 182.00 | 193.00 | 193.00 | 4.89% | 2,764,759,800 |
| Sep 22, 2026 | 193.00 | 194.00 | 182.00 | 184.00 | 184.00 | -4.17% | 3,843,560,500 |
| Sep 21, 2026 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | -0.52% | 1,812,953,700 |
| Sep 18, 2026 | 202.00 | 204.00 | 192.00 | 193.00 | 193.00 | -4.46% | 3,398,895,800 |
| Sep 17, 2026 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | - | 3,095,820,100 |
| Sep 16, 2026 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 2,455,123,200 |
| Sep 15, 2026 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | - | 2,751,551,200 |
| Sep 14, 2026 | 212.00 | 214.00 | 199.00 | 208.00 | 208.00 | -1.89% | 5,685,408,800 |
| Sep 11, 2026 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 3,243,078,600 |
| Sep 10, 2026 | 222.00 | 228.00 | 212.00 | 212.00 | 212.00 | -4.50% | 4,697,826,700 |
| Sep 9, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,606,273,500 |
| Sep 8, 2026 | 222.00 | 232.00 | 222.00 | 226.00 | 226.00 | 2.73% | 4,912,608,300 |
| Sep 7, 2026 | 210.00 | 226.00 | 210.00 | 220.00 | 220.00 | 4.76% | 5,737,171,600 |
| Sep 4, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 1,646,574,300 |
| Sep 3, 2026 | 208.00 | 216.00 | 206.00 | 206.00 | 206.00 | - | 4,469,755,300 |
| Sep 2, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 2,014,477,200 |
| Sep 1, 2026 | 193.00 | 208.00 | 193.00 | 206.00 | 206.00 | 7.29% | 6,992,846,600 |
| Aug 31, 2026 | 190.00 | 194.00 | 188.00 | 192.00 | 192.00 | 1.05% | 1,586,243,800 |
| Aug 28, 2026 | 195.00 | 198.00 | 189.00 | 190.00 | 190.00 | -2.06% | 2,901,144,900 |
| Aug 27, 2026 | 181.00 | 194.00 | 181.00 | 194.00 | 194.00 | 5.43% | 2,732,850,200 |
| Aug 26, 2026 | 194.00 | 195.00 | 184.00 | 184.00 | 184.00 | -5.15% | 2,738,635,400 |
| Aug 24, 2026 | 199.00 | 202.00 | 193.00 | 194.00 | 194.00 | -1.02% | 3,431,299,700 |
| Aug 21, 2026 | 191.00 | 202.00 | 189.00 | 196.00 | 196.00 | 3.16% | 6,243,279,400 |