Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,829.53 -47.52 (-0.60%) Bitcoin USD
64,600.58 +2,902.11 (+4.70%) CMC Crypto 200
1,334.57 +21.94 (+1.70%)
PT Bumi Resources Tbk (BUMI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 500,908,900 |
| 18 Apr 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 170,943,600 |
| 17 Apr 2024 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 489,468,700 |
| 16 Apr 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 258,365,200 |
| 05 Apr 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 194,695,300 |
| 04 Apr 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 143,980,800 |
| 03 Apr 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 385,207,300 |
| 02 Apr 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 243,966,200 |
| 01 Apr 2024 | 83.00 | 84.00 | 76.00 | 80.00 | 80.00 | 548,827,900 |
| 28 Mar 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 184,881,200 |
| 27 Mar 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 244,013,600 |
| 26 Mar 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 207,160,400 |
| 25 Mar 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 160,676,400 |
| 22 Mar 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 144,929,900 |
| 21 Mar 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 217,195,300 |
| 20 Mar 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 432,489,800 |
| 19 Mar 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 171,838,600 |
| 18 Mar 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 104,457,400 |
| 15 Mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 365,412,100 |
| 14 Mar 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 120,511,800 |
| 13 Mar 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 286,145,900 |
| 08 Mar 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 229,643,100 |
| 07 Mar 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 808,477,200 |
| 06 Mar 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 519,887,900 |
| 05 Mar 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 545,631,000 |
| 04 Mar 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 374,859,900 |
| 01 Mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 322,691,000 |
| 29 Feb 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,091,558,000 |
| 28 Feb 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 488,044,100 |
| 27 Feb 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 449,176,600 |
| 26 Feb 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 333,280,200 |
| 23 Feb 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 355,483,100 |
| 22 Feb 2024 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 365,461,900 |
| 21 Feb 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 184,082,000 |
| 20 Feb 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 186,460,700 |
| 19 Feb 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 389,749,900 |
| 16 Feb 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 333,738,700 |
| 15 Feb 2024 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 474,827,300 |
| 13 Feb 2024 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 712,826,000 |
| 12 Feb 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 192,373,500 |
| 07 Feb 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 149,593,400 |
| 06 Feb 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 178,661,900 |
| 05 Feb 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 210,073,000 |
| 02 Feb 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 265,990,900 |
| 01 Feb 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 167,821,900 |
| 31 Jan 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 272,704,200 |
| 30 Jan 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 250,848,600 |
| 29 Jan 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 450,182,100 |
| 26 Jan 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 214,025,300 |
| 25 Jan 2024 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 245,966,700 |
| 24 Jan 2024 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 318,682,300 |
| 23 Jan 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 315,910,400 |
| 22 Jan 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 180,263,100 |
| 19 Jan 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 306,836,000 |
| 18 Jan 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 309,898,100 |
| 17 Jan 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 150,474,800 |
| 16 Jan 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 212,046,800 |
| 15 Jan 2024 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 322,480,800 |
| 12 Jan 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 236,972,000 |
| 11 Jan 2024 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 607,661,400 |
| 10 Jan 2024 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 756,886,300 |
| 09 Jan 2024 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 487,131,500 |
| 08 Jan 2024 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 383,167,000 |
| 05 Jan 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 486,296,200 |
| 04 Jan 2024 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 777,595,600 |
| 03 Jan 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 2,186,067,200 |
| 02 Jan 2024 | 85.00 | 97.00 | 85.00 | 95.00 | 95.00 | 998,119,800 |
| 29 Dec 2023 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 372,853,500 |
| 28 Dec 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 177,108,400 |
| 27 Dec 2023 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 341,741,400 |
| 22 Dec 2023 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 212,442,400 |
| 21 Dec 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 223,625,000 |
| 20 Dec 2023 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 438,402,900 |
| 19 Dec 2023 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 517,217,900 |
| 18 Dec 2023 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 321,396,500 |
| 15 Dec 2023 | 87.00 | 93.00 | 86.00 | 91.00 | 91.00 | 1,968,493,600 |
| 14 Dec 2023 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 357,055,600 |
| 13 Dec 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 538,422,300 |
| 12 Dec 2023 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 497,082,700 |
| 11 Dec 2023 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | 817,641,600 |
| 08 Dec 2023 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 449,572,800 |
| 07 Dec 2023 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 498,520,600 |
| 06 Dec 2023 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | 665,087,000 |
| 05 Dec 2023 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 417,287,400 |
| 04 Dec 2023 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 723,589,100 |
| 01 Dec 2023 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | 1,164,694,000 |
| 30 Nov 2023 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 2,626,949,600 |
| 29 Nov 2023 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 417,145,200 |
| 28 Nov 2023 | 107.00 | 113.00 | 106.00 | 111.00 | 111.00 | 461,446,400 |
| 27 Nov 2023 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 269,055,400 |
| 24 Nov 2023 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 366,739,600 |
| 23 Nov 2023 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 194,360,400 |
| 22 Nov 2023 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 304,005,300 |
| 21 Nov 2023 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 106,433,300 |
| 20 Nov 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 150,031,900 |
| 17 Nov 2023 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 91,610,300 |
| 16 Nov 2023 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 86,831,700 |
| 15 Nov 2023 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 215,501,200 |
| 14 Nov 2023 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 180,987,200 |
| 13 Nov 2023 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 297,713,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.