Advertisement
U.S. Markets open in 1 hr 8 mins
S&P Futures
5,868.25 +19.25 (+0.33%) Dow Futures
42,715.00 +110.00 (+0.26%) Nasdaq Futures
20,470.25 +90.00 (+0.44%) Russell 2000 Futures
2,238.20 +7.20 (+0.32%) Crude Oil
70.92 +0.73 (+1.04%) Gold
2,738.10 -10.80 (-0.39%)
PT Bumi Resources Tbk (BUMI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:14PM WIB
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 148.00 | 153.00 | 141.00 | 141.00 | 141.00 | 2,651,559,700 |
| Oct 24, 2024 | 146.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,418,159,400 |
| Oct 23, 2024 | 141.00 | 154.00 | 140.00 | 147.00 | 147.00 | 4,617,397,400 |
| Oct 22, 2024 | 143.00 | 143.00 | 136.00 | 141.00 | 141.00 | 1,012,985,700 |
| Oct 21, 2024 | 139.00 | 144.00 | 137.00 | 138.00 | 138.00 | 812,919,200 |
| Oct 18, 2024 | 147.00 | 148.00 | 139.00 | 139.00 | 139.00 | 1,520,246,300 |
| Oct 17, 2024 | 137.00 | 149.00 | 136.00 | 146.00 | 146.00 | 2,170,132,600 |
| Oct 16, 2024 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | 682,755,100 |
| Oct 15, 2024 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 1,347,388,300 |
| Oct 14, 2024 | 134.00 | 143.00 | 132.00 | 140.00 | 140.00 | 1,575,057,400 |
| Oct 11, 2024 | 133.00 | 139.00 | 132.00 | 134.00 | 134.00 | 1,150,694,000 |
| Oct 10, 2024 | 127.00 | 133.00 | 124.00 | 131.00 | 131.00 | 1,232,767,600 |
| Oct 09, 2024 | 134.00 | 135.00 | 125.00 | 128.00 | 128.00 | 1,727,066,100 |
| Oct 08, 2024 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 1,213,355,000 |
| Oct 07, 2024 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,652,026,700 |
| Oct 04, 2024 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,507,281,300 |
| Oct 03, 2024 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 1,583,185,000 |
| Oct 02, 2024 | 148.00 | 150.00 | 129.00 | 138.00 | 138.00 | 7,989,500,200 |
| Oct 01, 2024 | 123.00 | 143.00 | 122.00 | 143.00 | 143.00 | 4,971,377,700 |
| Sep 30, 2024 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | 1,494,184,300 |
| Sep 27, 2024 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 587,032,600 |
| Sep 26, 2024 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 827,583,300 |
| Sep 25, 2024 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | 851,167,500 |
| Sep 24, 2024 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 905,391,000 |
| Sep 23, 2024 | 116.00 | 127.00 | 114.00 | 124.00 | 124.00 | 2,024,425,300 |
| Sep 20, 2024 | 117.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1,623,118,600 |
| Sep 19, 2024 | 106.00 | 117.00 | 105.00 | 117.00 | 117.00 | 2,116,350,800 |
| Sep 18, 2024 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1,241,907,400 |
| Sep 17, 2024 | 101.00 | 106.00 | 99.00 | 105.00 | 105.00 | 1,635,899,400 |
| Sep 13, 2024 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 310,498,900 |
| Sep 12, 2024 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | 618,476,100 |
| Sep 11, 2024 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | 359,095,500 |
| Sep 10, 2024 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 227,530,700 |
| Sep 09, 2024 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 366,631,400 |
| Sep 06, 2024 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | 463,503,700 |
| Sep 05, 2024 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | 534,363,900 |
| Sep 04, 2024 | 101.00 | 101.00 | 96.00 | 99.00 | 99.00 | 772,067,100 |
| Sep 03, 2024 | 94.00 | 103.00 | 93.00 | 98.00 | 98.00 | 1,944,997,500 |
| Sep 02, 2024 | 89.00 | 94.00 | 89.00 | 93.00 | 93.00 | 471,702,900 |
| Aug 30, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 314,646,500 |
| Aug 29, 2024 | 94.00 | 95.00 | 87.00 | 89.00 | 89.00 | 783,885,400 |
| Aug 28, 2024 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 310,124,800 |
| Aug 27, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 240,621,200 |
| Aug 26, 2024 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | 382,083,700 |
| Aug 23, 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 357,076,000 |
| Aug 22, 2024 | 93.00 | 96.00 | 90.00 | 91.00 | 91.00 | 784,336,000 |
| Aug 21, 2024 | 89.00 | 97.00 | 88.00 | 94.00 | 94.00 | 1,405,705,200 |
| Aug 20, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 240,858,900 |
| Aug 19, 2024 | 89.00 | 91.00 | 86.00 | 87.00 | 87.00 | 766,215,700 |
| Aug 16, 2024 | 80.00 | 89.00 | 80.00 | 88.00 | 88.00 | 1,572,937,900 |
| Aug 15, 2024 | 76.00 | 82.00 | 76.00 | 80.00 | 80.00 | 751,518,400 |
| Aug 14, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 196,498,600 |
| Aug 13, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 163,171,400 |
| Aug 12, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 133,161,100 |
| Aug 09, 2024 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 62,127,000 |
| Aug 08, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 85,623,100 |
| Aug 07, 2024 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 104,995,800 |
| Aug 06, 2024 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 105,904,800 |
| Aug 05, 2024 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 380,020,800 |
| Aug 02, 2024 | 75.00 | 79.00 | 74.00 | 76.00 | 76.00 | 327,820,700 |
| Aug 01, 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 156,557,500 |
| Jul 31, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 248,978,000 |
| Jul 30, 2024 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | 257,775,000 |
| Jul 29, 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 103,242,300 |
| Jul 26, 2024 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 158,180,500 |
| Jul 25, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 175,757,800 |
| Jul 24, 2024 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 229,311,800 |
| Jul 23, 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 403,448,900 |
| Jul 22, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 110,768,900 |
| Jul 19, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 197,242,100 |
| Jul 18, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 206,050,400 |
| Jul 17, 2024 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 147,275,400 |
| Jul 16, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 36,963,800 |
| Jul 15, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 64,124,800 |
| Jul 12, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 175,504,200 |
| Jul 11, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 254,349,400 |
| Jul 10, 2024 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | 215,791,700 |
| Jul 09, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 90,200,800 |
| Jul 08, 2024 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 186,548,900 |
| Jul 05, 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 129,144,500 |
| Jul 04, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 184,051,400 |
| Jul 03, 2024 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 234,043,600 |
| Jul 02, 2024 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 331,439,900 |
| Jul 01, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 86,958,000 |
| Jun 28, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 118,052,100 |
| Jun 27, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 78,969,900 |
| Jun 26, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 74,944,700 |
| Jun 25, 2024 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | 93,665,900 |
| Jun 24, 2024 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 165,103,400 |
| Jun 21, 2024 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 251,490,700 |
| Jun 20, 2024 | 69.00 | 74.00 | 69.00 | 73.00 | 73.00 | 197,153,700 |
| Jun 19, 2024 | 75.00 | 75.00 | 69.00 | 69.00 | 69.00 | 411,866,500 |
| Jun 14, 2024 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | 307,801,100 |
| Jun 13, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 135,880,800 |
| Jun 12, 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | 201,134,900 |
| Jun 11, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 206,054,900 |
| Jun 10, 2024 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | 401,891,900 |
| Jun 07, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 196,053,300 |
| Jun 06, 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 207,323,500 |
| Jun 05, 2024 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 629,002,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.