PT Bumi Resources Tbk (IDX:BUMI)
Indonesia
· Delayed Price · Currency is IDR 154.00
+7.00 (4.76%)
Sep 29, 2025, 4:14 PM WIB
PT Bumi Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.00 | 151.00 | 141.00 | 147.00 | 147.00 | 0.68% | 5,137,145,700 |
| Sep 25, 2025 | 148.00 | 159.00 | 144.00 | 146.00 | 146.00 | -2.01% | 10,286,229,600 |
| Sep 24, 2025 | 143.00 | 154.00 | 137.00 | 149.00 | 149.00 | 6.43% | 13,829,826,300 |
| Sep 23, 2025 | 123.00 | 145.00 | 123.00 | 140.00 | 140.00 | 15.70% | 16,351,388,500 |
| Sep 22, 2025 | 116.00 | 122.00 | 115.00 | 121.00 | 121.00 | 6.14% | 4,324,772,300 |
| Sep 19, 2025 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 2,767,238,100 |
| Sep 18, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 759,599,400 |
| Sep 17, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 958,816,700 |
| Sep 16, 2025 | 115.00 | 123.00 | 114.00 | 115.00 | 115.00 | 0.88% | 5,043,290,100 |
| Sep 15, 2025 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,455,719,200 |
| Sep 12, 2025 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 535,937,100 |
| Sep 11, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 641,352,900 |
| Sep 10, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 420,750,300 |
| Sep 9, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 819,794,600 |
| Sep 8, 2025 | 112.00 | 114.00 | 108.00 | 108.00 | 108.00 | -3.57% | 1,582,535,200 |
| Sep 4, 2025 | 113.00 | 120.00 | 112.00 | 112.00 | 112.00 | -0.88% | 4,498,155,400 |
| Sep 3, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1.80% | 1,028,266,600 |
| Sep 2, 2025 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 3.74% | 1,368,172,800 |
| Sep 1, 2025 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | -1.83% | 856,336,000 |
| Aug 29, 2025 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 1,283,670,100 |
| Aug 28, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 565,959,200 |
| Aug 27, 2025 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -0.89% | 524,903,200 |
| Aug 26, 2025 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 1,346,175,800 |
| Aug 25, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 576,623,400 |
| Aug 22, 2025 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 356,278,600 |
| Aug 21, 2025 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.51% | 860,150,100 |
| Aug 20, 2025 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,763,086,500 |
| Aug 19, 2025 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.70% | 1,546,900,400 |
| Aug 15, 2025 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 514,391,200 |
| Aug 14, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 585,649,800 |
| Aug 13, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 625,496,300 |
| Aug 12, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1.85% | 681,814,400 |
| Aug 11, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 934,484,500 |
| Aug 8, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 1,115,690,600 |
| Aug 7, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 523,183,600 |
| Aug 6, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 747,876,500 |
| Aug 5, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 419,978,500 |
| Aug 4, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 919,633,100 |
| Aug 1, 2025 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 560,633,000 |
| Jul 31, 2025 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | -3.48% | 1,099,756,000 |
| Jul 30, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 684,736,500 |
| Jul 29, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,047,137,900 |
| Jul 28, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 924,079,800 |
| Jul 25, 2025 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 847,577,900 |
| Jul 24, 2025 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 1,003,326,600 |
| Jul 23, 2025 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,074,547,100 |
| Jul 22, 2025 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1.69% | 2,052,722,000 |
| Jul 21, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 0.85% | 1,543,581,600 |
| Jul 18, 2025 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,024,410,800 |
| Jul 17, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 1,036,225,700 |