Price History - BUMI

Kembali ke Company
Ticker: BUMI
Company: Bumi Resources Tbk
Date Open High Low Close Volume Value
11-Aug-2022 136.00 145.00 133.00 143.00 4,826,566,800 0
10-Aug-2022 140.00 144.00 131.00 133.00 5,225,521,800 0
09-Aug-2022 114.00 142.00 113.00 140.00 8,263,413,900 0
08-Aug-2022 107.00 116.00 107.00 113.00 3,666,835,200 0
05-Aug-2022 105.00 107.00 100.00 107.00 2,075,070,000 0
04-Aug-2022 100.00 108.00 100.00 101.00 5,731,406,300 0
03-Aug-2022 114.00 116.00 107.00 107.00 2,844,318,500 0
02-Aug-2022 115.00 118.00 113.00 115.00 2,486,204,100 0
01-Aug-2022 113.00 118.00 110.00 115.00 3,891,644,500 0
29-Jul-2022 113.00 122.00 112.00 113.00 7,824,082,800 0
28-Jul-2022 109.00 113.00 102.00 113.00 5,045,343,400 0
27-Jul-2022 107.00 117.00 104.00 108.00 8,384,916,700 0
26-Jul-2022 93.00 108.00 93.00 107.00 10,099,007,600 0
25-Jul-2022 86.00 94.00 86.00 93.00 4,616,823,900 0
22-Jul-2022 84.00 87.00 83.00 86.00 2,889,829,700 0
21-Jul-2022 82.00 84.00 81.00 83.00 1,563,403,100 0
20-Jul-2022 80.00 83.00 80.00 83.00 2,352,197,600 0
19-Jul-2022 77.00 80.00 77.00 79.00 2,375,884,900 0
18-Jul-2022 76.00 77.00 75.00 77.00 648,647,200 0
15-Jul-2022 76.00 76.00 74.00 75.00 1,215,380,400 0
14-Jul-2022 76.00 78.00 75.00 75.00 684,299,900 0
13-Jul-2022 79.00 79.00 74.00 75.00 2,466,749,800 0
12-Jul-2022 73.00 79.00 72.00 79.00 4,566,664,400 0
11-Jul-2022 71.00 73.00 69.00 73.00 2,580,495,700 0
08-Jul-2022 71.00 72.00 69.00 70.00 1,698,867,700 0
07-Jul-2022 69.00 72.00 68.00 70.00 2,882,532,600 0
06-Jul-2022 69.00 70.00 67.00 69.00 843,947,400 0
05-Jul-2022 67.00 72.00 66.00 70.00 3,545,842,900 0
04-Jul-2022 65.00 68.00 62.00 66.00 1,576,987,100 0
01-Jul-2022 67.00 68.00 65.00 65.00 1,146,288,900 0
30-Jun-2022 68.00 69.00 66.00 67.00 1,270,047,400 0
29-Jun-2022 63.00 67.00 61.00 66.00 2,075,215,300 0
28-Jun-2022 67.00 67.00 63.00 64.00 2,744,278,300 0
27-Jun-2022 66.00 69.00 65.00 67.00 1,858,961,100 0
24-Jun-2022 75.00 75.00 63.00 66.00 955,236,000 0
23-Jun-2022 68.00 68.00 63.00 65.00 3,620,950,100 0
22-Jun-2022 66.00 71.00 66.00 67.00 3,864,578,400 0
21-Jun-2022 74.00 74.00 69.00 70.00 3,921,085,200 0
20-Jun-2022 66.00 73.00 65.00 72.00 5,686,852,000 0
17-Jun-2022 60.00 65.00 59.00 65.00 3,441,262,800 0
16-Jun-2022 59.00 63.00 59.00 60.00 2,843,046,500 0
15-Jun-2022 56.00 61.00 56.00 58.00 2,625,074,000 0
14-Jun-2022 56.00 57.00 55.00 56.00 302,366,700 0
13-Jun-2022 56.00 57.00 55.00 56.00 955,200,100 0
10-Jun-2022 59.00 59.00 57.00 58.00 727,945,000 0
09-Jun-2022 58.00 61.00 57.00 59.00 1,866,440,600 0
08-Jun-2022 57.00 59.00 57.00 58.00 645,022,000 0
07-Jun-2022 57.00 59.00 56.00 57.00 1,203,478,900 0
06-Jun-2022 57.00 57.00 56.00 56.00 295,218,200 0
03-Jun-2022 58.00 58.00 57.00 57.00 775,050,700 0
02-Jun-2022 59.00 59.00 57.00 58.00 833,900,000 0
31-May-2022 56.00 58.00 55.00 58.00 1,518,262,900 0
30-May-2022 56.00 56.00 55.00 55.00 516,462,600 0
27-May-2022 56.00 57.00 54.00 55.00 1,191,490,800 0
25-May-2022 54.00 57.00 54.00 56.00 1,221,692,500 0
24-May-2022 55.00 55.00 54.00 54.00 360,670,100 0
23-May-2022 56.00 56.00 54.00 54.00 487,674,700 0
20-May-2022 55.00 56.00 54.00 55.00 921,683,800 0
19-May-2022 56.00 56.00 54.00 54.00 926,682,700 0
18-May-2022 57.00 57.00 55.00 56.00 509,654,600 0
17-May-2022 57.00 58.00 55.00 57.00 992,127,300 0
13-May-2022 55.00 56.00 53.00 56.00 1,244,620,900 0
12-May-2022 58.00 58.00 54.00 54.00 1,805,008,000 0
11-May-2022 59.00 60.00 57.00 58.00 1,155,655,800 0
10-May-2022 59.00 60.00 57.00 59.00 1,635,664,100 0
09-May-2022 61.00 63.00 57.00 61.00 4,196,811,700 0
28-Apr-2022 56.00 57.00 55.00 56.00 1,371,832,900 0
27-Apr-2022 54.00 58.00 53.00 56.00 1,587,269,000 0
26-Apr-2022 56.00 56.00 53.00 54.00 1,310,849,600 0
25-Apr-2022 57.00 58.00 54.00 55.00 1,268,712,700 0
22-Apr-2022 60.00 62.00 57.00 57.00 2,027,612,100 0
21-Apr-2022 63.00 64.00 61.00 61.00 430,407,200 0
20-Apr-2022 60.00 64.00 60.00 63.00 942,980,000 0
19-Apr-2022 62.00 63.00 60.00 60.00 1,998,599,400 0
18-Apr-2022 68.00 68.00 64.00 64.00 1,464,549,200 0
14-Apr-2022 69.00 70.00 67.00 68.00 1,668,478,600 0
13-Apr-2022 69.00 73.00 68.00 68.00 3,705,936,700 0
12-Apr-2022 66.00 70.00 66.00 68.00 2,513,146,700 0
11-Apr-2022 66.00 70.00 65.00 66.00 2,755,676,400 0
08-Apr-2022 64.00 67.00 63.00 66.00 1,741,164,900 0
07-Apr-2022 65.00 66.00 63.00 63.00 2,148,676,600 0
06-Apr-2022 60.00 66.00 60.00 65.00 3,823,640,100 0
05-Apr-2022 58.00 61.00 57.00 60.00 1,423,022,800 0
04-Apr-2022 58.00 59.00 57.00 58.00 537,359,600 0
01-Apr-2022 57.00 59.00 57.00 58.00 743,787,300 0
31-Mar-2022 57.00 59.00 57.00 57.00 350,430,800 0
30-Mar-2022 55.00 59.00 55.00 57.00 455,966,900 0
29-Mar-2022 59.00 59.00 55.00 56.00 1,250,335,900 0
28-Mar-2022 58.00 59.00 56.00 59.00 729,192,300 0
25-Mar-2022 60.00 60.00 56.00 58.00 653,675,300 0
24-Mar-2022 59.00 61.00 58.00 59.00 752,967,600 0
23-Mar-2022 60.00 62.00 58.00 59.00 1,155,390,500 0
22-Mar-2022 59.00 63.00 59.00 60.00 2,877,299,500 0
21-Mar-2022 55.00 61.00 54.00 59.00 2,571,060,400 0
18-Mar-2022 57.00 57.00 54.00 54.00 1,041,978,400 0
17-Mar-2022 52.00 56.00 52.00 56.00 1,899,444,600 0
16-Mar-2022 51.00 53.00 51.00 52.00 454,058,000 0
15-Mar-2022 53.00 53.00 51.00 52.00 1,218,768,700 0
14-Mar-2022 54.00 55.00 52.00 53.00 1,277,646,000 0
11-Mar-2022 53.00 55.00 52.00 53.00 859,667,100 0