Price History - BUMI

Kembali ke Company
Ticker: BUMI
Company: Bumi Resources Tbk
Date Open High Low Close Volume Value
29-Dec-2021 66.00 67.00 64.00 67.00 156,400,100 0
28-Dec-2021 64.00 67.00 64.00 65.00 245,146,500 0
27-Dec-2021 66.00 66.00 63.00 64.00 155,814,100 0
24-Dec-2021 66.00 67.00 64.00 66.00 130,391,900 0
23-Dec-2021 65.00 67.00 65.00 66.00 128,283,000 0
22-Dec-2021 67.00 68.00 65.00 65.00 191,363,500 0
21-Dec-2021 67.00 69.00 67.00 67.00 75,271,400 0
20-Dec-2021 69.00 69.00 67.00 67.00 63,424,800 0
17-Dec-2021 68.00 70.00 67.00 69.00 105,819,500 0
16-Dec-2021 69.00 71.00 68.00 68.00 164,599,600 0
15-Dec-2021 71.00 72.00 69.00 69.00 235,594,800 0
14-Dec-2021 71.00 72.00 68.00 70.00 159,297,400 0
13-Dec-2021 70.00 74.00 69.00 71.00 346,576,400 0
10-Dec-2021 68.00 71.00 67.00 69.00 203,654,300 0
09-Dec-2021 68.00 70.00 68.00 68.00 136,667,700 0
08-Dec-2021 67.00 71.00 66.00 68.00 232,321,200 0
07-Dec-2021 67.00 68.00 65.00 67.00 169,023,000 0
06-Dec-2021 69.00 69.00 66.00 67.00 171,868,800 0
03-Dec-2021 68.00 69.00 67.00 68.00 126,185,400 0
02-Dec-2021 65.00 71.00 65.00 68.00 436,506,800 0
01-Dec-2021 67.00 69.00 65.00 65.00 166,132,700 0
30-Nov-2021 65.00 67.00 64.00 66.00 177,730,900 0
29-Nov-2021 65.00 67.00 64.00 65.00 126,707,200 0
26-Nov-2021 70.00 70.00 67.00 67.00 314,863,100 0
25-Nov-2021 71.00 72.00 69.00 71.00 165,210,000 0
24-Nov-2021 71.00 73.00 70.00 71.00 280,414,300 0
23-Nov-2021 70.00 72.00 69.00 71.00 318,678,200 0
22-Nov-2021 69.00 70.00 67.00 69.00 219,750,600 0
19-Nov-2021 66.00 69.00 63.00 69.00 509,882,400 0
18-Nov-2021 67.00 68.00 65.00 66.00 257,640,400 0
17-Nov-2021 66.00 68.00 66.00 67.00 212,609,200 0
16-Nov-2021 66.00 68.00 65.00 66.00 163,186,700 0
15-Nov-2021 70.00 71.00 66.00 66.00 550,559,900 0
12-Nov-2021 71.00 72.00 70.00 70.00 133,354,100 0
11-Nov-2021 73.00 73.00 70.00 71.00 184,809,500 0
10-Nov-2021 72.00 73.00 70.00 71.00 290,533,500 0
09-Nov-2021 72.00 74.00 71.00 72.00 327,168,100 0
08-Nov-2021 71.00 73.00 69.00 71.00 380,476,700 0
05-Nov-2021 74.00 74.00 70.00 71.00 233,251,500 0
04-Nov-2021 75.00 78.00 73.00 74.00 779,066,700 0
03-Nov-2021 70.00 73.00 70.00 73.00 235,279,100 0
02-Nov-2021 71.00 73.00 69.00 70.00 338,600,000 0
01-Nov-2021 71.00 74.00 69.00 73.00 481,438,700 0
29-Oct-2021 70.00 73.00 69.00 72.00 276,442,400 0
28-Oct-2021 75.00 75.00 70.00 71.00 417,795,200 0
27-Oct-2021 75.00 78.00 74.00 75.00 522,095,800 0
26-Oct-2021 76.00 78.00 75.00 75.00 404,105,700 0
25-Oct-2021 76.00 78.00 74.00 75.00 494,176,100 0
22-Oct-2021 73.00 75.00 73.00 74.00 1,118,884,900 0
21-Oct-2021 82.00 83.00 78.00 78.00 861,340,900 0
19-Oct-2021 87.00 88.00 83.00 83.00 520,718,300 0
18-Oct-2021 87.00 89.00 83.00 86.00 788,391,000 0
15-Oct-2021 88.00 90.00 86.00 87.00 626,070,200 0
14-Oct-2021 88.00 89.00 85.00 88.00 416,517,800 0
13-Oct-2021 93.00 94.00 87.00 87.00 1,515,929,700 0
12-Oct-2021 97.00 97.00 91.00 93.00 1,813,392,600 0
11-Oct-2021 87.00 94.00 82.00 94.00 2,326,346,300 0
08-Oct-2021 80.00 86.00 80.00 86.00 3,952,825,300 0
07-Oct-2021 88.00 88.00 86.00 86.00 229,313,100 0
06-Oct-2021 96.00 102.00 91.00 92.00 2,743,644,800 0
05-Oct-2021 88.00 99.00 85.00 91.00 4,345,682,700 0
04-Oct-2021 70.00 88.00 70.00 84.00 4,062,612,500 0
01-Oct-2021 66.00 69.00 65.00 68.00 637,266,800 0
30-Sep-2021 62.00 71.00 62.00 66.00 2,315,014,700 0
29-Sep-2021 66.00 70.00 64.00 64.00 1,524,094,100 0
28-Sep-2021 58.00 68.00 58.00 68.00 2,998,510,300 0
27-Sep-2021 56.00 58.00 56.00 56.00 279,925,200 0
24-Sep-2021 53.00 58.00 53.00 56.00 584,708,600 0
23-Sep-2021 54.00 55.00 53.00 53.00 119,519,800 0
22-Sep-2021 53.00 54.00 53.00 53.00 56,583,400 0
21-Sep-2021 53.00 54.00 53.00 54.00 54,051,800 0
20-Sep-2021 53.00 55.00 53.00 53.00 62,149,500 0
17-Sep-2021 54.00 55.00 53.00 55.00 73,602,900 0
16-Sep-2021 54.00 55.00 54.00 54.00 91,000,100 0
15-Sep-2021 54.00 56.00 54.00 54.00 141,258,800 0
14-Sep-2021 55.00 55.00 54.00 54.00 52,314,900 0
13-Sep-2021 54.00 55.00 53.00 54.00 138,753,900 0
10-Sep-2021 55.00 56.00 54.00 54.00 79,804,800 0
09-Sep-2021 55.00 56.00 54.00 55.00 85,120,500 0
08-Sep-2021 56.00 57.00 55.00 55.00 119,375,600 0
07-Sep-2021 56.00 57.00 55.00 56.00 107,902,100 0
06-Sep-2021 55.00 57.00 55.00 56.00 102,725,100 0
03-Sep-2021 53.00 56.00 53.00 56.00 288,759,800 0
02-Sep-2021 55.00 55.00 53.00 53.00 123,220,800 0
01-Sep-2021 54.00 56.00 54.00 54.00 91,577,500 0
31-Aug-2021 54.00 56.00 53.00 54.00 214,319,000 0
30-Aug-2021 54.00 56.00 53.00 55.00 376,987,900 0
27-Aug-2021 53.00 54.00 52.00 52.00 127,654,600 0
26-Aug-2021 54.00 54.00 52.00 53.00 116,766,600 0
25-Aug-2021 53.00 54.00 53.00 54.00 38,618,300 0
24-Aug-2021 54.00 55.00 53.00 53.00 83,187,400 0
23-Aug-2021 53.00 54.00 52.00 54.00 95,618,600 0
20-Aug-2021 53.00 54.00 52.00 53.00 90,981,600 0
19-Aug-2021 54.00 55.00 52.00 53.00 152,377,300 0
18-Aug-2021 55.00 56.00 54.00 54.00 112,202,300 0
16-Aug-2021 54.00 55.00 53.00 55.00 112,402,300 0
13-Aug-2021 55.00 56.00 53.00 54.00 190,607,000 0
12-Aug-2021 53.00 57.00 53.00 55.00 281,108,400 0
10-Aug-2021 55.00 55.00 52.00 53.00 612,404,300 0
09-Aug-2021 57.00 57.00 55.00 55.00 234,056,800 0