PT Bumi Resources Tbk(ID:BUMI)
Rp120.000.00 (0.00%)
ID:BUMI
PT Bumi Resources Tbk historical prices
Rp120.00
At close:0.00 (0.00%)
PT Bumi Resources Tbk (BUMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 0.00% | 1,756,763,600 | 0.64 |
| Nov 10, 2026 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | +4.35% | 1,838,555,800 | 0.67 |
| Nov 09, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | +0.87% | 1,440,430,400 | 0.52 |
| Nov 06, 2026 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | -2.54% | 2,231,073,000 | 0.80 |
| Nov 05, 2026 | 119.00 | 125.00 | 117.00 | 118.00 | 118.00 | +1.72% | 2,600,289,500 | 0.93 |
| Nov 04, 2026 | 115.00 | 119.00 | 112.00 | 116.00 | 116.00 | -3.33% | 3,784,871,200 | 1.34 |
| Nov 03, 2026 | 129.00 | 131.00 | 120.00 | 120.00 | 120.00 | -6.25% | 2,952,565,000 | 1.04 |
| Nov 02, 2026 | 120.00 | 131.00 | 117.00 | 128.00 | 128.00 | +7.56% | 3,755,912,200 | 1.32 |
| Oct 30, 2026 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | -1.65% | 2,987,834,400 | 1.06 |
| Oct 29, 2026 | 129.00 | 131.00 | 120.00 | 121.00 | 121.00 | -4.72% | 2,924,146,700 | 1.03 |
| Oct 28, 2026 | 127.00 | 129.00 | 120.00 | 127.00 | 127.00 | -0.78% | 5,093,552,000 | 1.83 |
| Oct 27, 2026 | 137.00 | 141.00 | 128.00 | 128.00 | 128.00 | -6.57% | 2,878,091,800 | 1.04 |
| Oct 26, 2026 | 140.00 | 145.00 | 137.00 | 137.00 | 137.00 | -2.14% | 2,028,972,400 | 0.72 |
| Oct 23, 2026 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | +0.72% | 1,810,387,300 | 0.64 |
| Oct 22, 2026 | 130.00 | 146.00 | 129.00 | 139.00 | 139.00 | +2.96% | 3,274,030,800 | 1.16 |
| Oct 21, 2026 | 137.00 | 137.00 | 127.00 | 135.00 | 135.00 | 0.00% | 2,824,587,800 | 0.98 |
| Oct 20, 2026 | 117.00 | 136.00 | 117.00 | 135.00 | 135.00 | +8.00% | 7,632,806,400 | 2.59 |
| Oct 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.72% | 414,837,800 | 0.14 |
| Oct 16, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -14.65% | 909,928,700 | 0.30 |
| Oct 15, 2026 | 163.00 | 163.00 | 155.00 | 157.00 | 157.00 | -4.85% | 2,802,134,800 | 0.91 |
| Oct 14, 2026 | 167.00 | 171.00 | 164.00 | 165.00 | 165.00 | -1.20% | 1,639,135,200 | 0.54 |
| Oct 13, 2026 | 164.00 | 169.00 | 161.00 | 167.00 | 167.00 | +1.21% | 1,957,984,900 | 0.64 |
| Oct 12, 2026 | 182.00 | 182.00 | 164.00 | 165.00 | 165.00 | -8.33% | 3,023,719,400 | 1.00 |
| Oct 09, 2026 | 174.00 | 181.00 | 171.00 | 180.00 | 180.00 | +3.45% | 1,695,670,400 | 0.55 |
| Oct 08, 2026 | 179.00 | 182.00 | 174.00 | 174.00 | 174.00 | -3.33% | 1,864,322,600 | 0.61 |
| Oct 07, 2026 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -2.17% | 1,318,919,700 | 0.43 |
| Oct 06, 2026 | 180.00 | 187.00 | 179.00 | 184.00 | 184.00 | +3.37% | 2,396,377,000 | 0.78 |
| Oct 05, 2026 | 176.00 | 179.00 | 173.00 | 178.00 | 178.00 | +1.71% | 1,515,895,700 | 0.50 |
| Oct 02, 2026 | 172.00 | 176.00 | 167.00 | 175.00 | 175.00 | +2.94% | 1,797,086,800 | 0.59 |
| Oct 01, 2026 | 175.00 | 177.00 | 168.00 | 170.00 | 170.00 | -2.86% | 1,951,232,800 | 0.64 |
| Sep 30, 2026 | 179.00 | 183.00 | 175.00 | 175.00 | 175.00 | -1.13% | 1,715,104,600 | 0.56 |
| Sep 29, 2026 | 180.00 | 180.00 | 171.00 | 177.00 | 177.00 | -1.67% | 2,431,993,300 | 0.80 |
| Sep 28, 2026 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 1,476,778,100 | 0.48 |
| Sep 25, 2026 | 186.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 1,540,208,500 | 0.50 |
| Sep 24, 2026 | 191.00 | 192.00 | 184.00 | 185.00 | 185.00 | -4.15% | 2,109,260,300 | 0.69 |
| Sep 23, 2026 | 185.00 | 194.00 | 182.00 | 193.00 | 193.00 | +4.89% | 2,764,759,800 | 0.91 |
| Sep 22, 2026 | 193.00 | 194.00 | 182.00 | 184.00 | 184.00 | -4.17% | 3,843,560,400 | 1.26 |
| Sep 21, 2026 | 193.00 | 197.00 | 191.00 | 192.00 | 192.00 | -0.52% | 1,812,953,700 | 0.59 |
| Sep 18, 2026 | 202.00 | 204.00 | 192.00 | 193.00 | 193.00 | -4.46% | 3,398,895,900 | 1.11 |
| Sep 17, 2026 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | 0.00% | 3,095,820,000 | 1.02 |
| Sep 16, 2026 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 2,455,123,200 | 0.80 |
| Sep 15, 2026 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 0.00% | 2,751,551,200 | 0.90 |
| Sep 14, 2026 | 212.00 | 214.00 | 199.00 | 208.00 | 208.00 | -1.89% | 5,685,409,000 | 1.88 |
| Sep 11, 2026 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 0.00% | 3,243,078,700 | 1.09 |
| Sep 10, 2026 | 222.00 | 228.00 | 212.00 | 212.00 | 212.00 | -4.50% | 4,697,827,000 | 1.51 |
| Sep 09, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,606,273,500 | 0.50 |
| Sep 08, 2026 | 222.00 | 232.00 | 222.00 | 226.00 | 226.00 | +2.73% | 4,912,608,000 | 1.55 |
| Sep 07, 2026 | 210.00 | 226.00 | 210.00 | 220.00 | 220.00 | +4.76% | 5,737,171,500 | 1.80 |
| Sep 04, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | +1.94% | 1,646,574,300 | 0.51 |
| Sep 03, 2026 | 208.00 | 216.00 | 206.00 | 206.00 | 206.00 | 0.00% | 4,469,755,400 | 1.37 |
