PT Bumi Resources Tbk (IDX:BUMI)
Indonesia · Delayed Price · Currency is IDR 183.00
-9.00 (-4.69%)
Sep 22, 2026, 3:30 PM WIB
PT Bumi Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 193.00 | 194.00 | 182.00 | 183.00 | - | -4.69% | 3,057,578,400 |
| Sep 21, 2026 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | -0.52% | 1,812,881,000 |
| Sep 18, 2026 | 202.00 | 204.00 | 192.00 | 193.00 | 193.00 | -4.46% | 2,971,867,300 |
| Sep 17, 2026 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | - | 3,095,589,200 |
| 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 | - | 4,469,755,000 |
| Sep 2, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 2,014,477,000 |
| Sep 1, 2026 | 193.00 | 208.00 | 193.00 | 206.00 | 206.00 | 7.29% | 6,992,846,000 |
| 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% | 2,901,144,000 |
| Aug 27, 2026 | 181.00 | 194.00 | 181.00 | 194.00 | 194.00 | 5.43% | 2,730,627,400 |
| 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 |
| Aug 20, 2026 | 184.00 | 191.00 | 183.00 | 190.00 | 190.00 | 4.40% | 3,546,576,700 |
| Aug 19, 2026 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | -1.09% | 1,046,473,100 |
| Aug 18, 2026 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 1.66% | 2,230,547,000 |
| Aug 14, 2026 | 178.00 | 183.00 | 174.00 | 181.00 | 181.00 | 1.69% | 2,030,936,400 |
| Aug 13, 2026 | 186.00 | 187.00 | 177.00 | 178.00 | 178.00 | -3.78% | 2,182,698,300 |
| Aug 12, 2026 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 3.93% | 2,571,564,600 |
| Aug 11, 2026 | 188.00 | 189.00 | 176.00 | 178.00 | 178.00 | -4.81% | 3,659,733,600 |
| Aug 10, 2026 | 189.00 | 194.00 | 186.00 | 187.00 | 187.00 | - | 4,522,740,900 |
| 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 | - | 4,303,168,100 |
| 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% | 3,191,520,400 |
| Jul 31, 2026 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 1.85% | 2,318,947,200 |
| 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% | 3,762,755,100 |
| Jul 28, 2026 | 171.00 | 173.00 | 165.00 | 165.00 | 165.00 | -2.94% | 2,709,827,400 |
| Jul 27, 2026 | 171.00 | 176.00 | 167.00 | 170.00 | 170.00 | -0.58% | 3,267,610,800 |
| 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% | 12,064,567,200 |
| Jul 22, 2026 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | - | 3,282,204,300 |
| Jul 21, 2026 | 160.00 | 171.00 | 157.00 | 168.00 | 168.00 | 5.66% | 5,815,015,800 |
| 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% | 1,358,919,500 |
| 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% | 1,311,955,900 |
| 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% | 1,941,996,500 |