Price History - BUMI

Kembali ke Company
Ticker: BUMI
Company: Bumi Resources Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 57.00 57.00 56.00 57.00 226,358,000 0
05-Aug-2021 57.00 57.00 56.00 57.00 111,931,400 0
04-Aug-2021 57.00 58.00 56.00 57.00 109,480,900 0
03-Aug-2021 58.00 58.00 56.00 57.00 123,921,500 0
02-Aug-2021 57.00 58.00 57.00 58.00 106,897,900 0
30-Jul-2021 58.00 58.00 56.00 57.00 130,635,800 0
29-Jul-2021 56.00 59.00 56.00 58.00 257,230,200 0
28-Jul-2021 56.00 58.00 56.00 56.00 72,428,000 0
27-Jul-2021 57.00 58.00 56.00 56.00 101,474,100 0
26-Jul-2021 57.00 58.00 57.00 57.00 159,702,000 0
23-Jul-2021 59.00 59.00 57.00 57.00 82,784,000 0
22-Jul-2021 57.00 59.00 56.00 59.00 141,134,600 0
21-Jul-2021 57.00 58.00 55.00 57.00 347,561,500 0
19-Jul-2021 58.00 58.00 57.00 57.00 72,193,500 0
16-Jul-2021 57.00 58.00 57.00 58.00 74,274,600 0
15-Jul-2021 57.00 58.00 57.00 57.00 86,670,000 0
14-Jul-2021 58.00 59.00 56.00 57.00 324,776,800 0
13-Jul-2021 59.00 60.00 58.00 58.00 242,280,300 0
12-Jul-2021 60.00 61.00 58.00 59.00 488,026,800 0
09-Jul-2021 60.00 61.00 58.00 60.00 561,079,100 0
08-Jul-2021 60.00 60.00 59.00 59.00 109,152,200 0
07-Jul-2021 61.00 61.00 59.00 59.00 166,210,800 0
06-Jul-2021 60.00 61.00 60.00 60.00 203,406,800 0
05-Jul-2021 61.00 61.00 59.00 60.00 158,973,200 0
02-Jul-2021 61.00 62.00 60.00 60.00 231,199,600 0
01-Jul-2021 60.00 62.00 60.00 60.00 377,451,700 0
30-Jun-2021 60.00 64.00 58.00 60.00 1,191,870,100 0
29-Jun-2021 59.00 60.00 58.00 59.00 272,846,300 0
28-Jun-2021 60.00 63.00 58.00 58.00 235,336,800 0
25-Jun-2021 60.00 61.00 59.00 59.00 206,503,400 0
24-Jun-2021 61.00 61.00 59.00 59.00 243,456,800 0
23-Jun-2021 59.00 63.00 59.00 60.00 761,211,000 0
22-Jun-2021 59.00 60.00 58.00 59.00 147,428,200 0
21-Jun-2021 57.00 59.00 57.00 58.00 211,400,500 0