PT Bumi Resources Tbk (PBMRF)
OTCMKTS · Delayed Price · Currency is USD
0.0111
-0.0054 (-32.73%)
At close: Feb 10, 2026
PT Bumi Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.73% | 6,500 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.48% | 133,300 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.80% | 45,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.89% | 50,000 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.22% | 17,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.96% | 407 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 407 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.48% | 110,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 107,450 |
| Jan 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.19% | 10,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.44% | 141,292 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 100,000 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.80% | 200 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -19.35% | 49,950 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 75.14% | 100,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 311.63% | 20,000 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.61% | 220,543 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 52.43% | 600 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.17% | 50,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 77,900 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.37% | 15,000 |
| Nov 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 42.99% | 10,000 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.88% | 6,000 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.67% | 23,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 65,000 |
| Sep 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 130.77% | 355,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 75,789 |
| Sep 16, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -14.47% | 158,789 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.63% | 10,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 1,727,137 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -93.33% | 16,760 |