PT Bumi Resources Tbk (IDX:BUMI)
Indonesia
· Delayed Price · Currency is IDR 220.00
-10.00 (-4.35%)
At close: Mar 9, 2026
PT Bumi Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 214.00 | 226.00 | 200.00 | 220.00 | 220.00 | -4.35% | 6,510,531,000 |
| Mar 6, 2026 | 240.00 | 244.00 | 226.00 | 230.00 | 230.00 | -4.17% | 3,885,133,000 |
| Mar 5, 2026 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 2.56% | 3,414,045,000 |
| Mar 4, 2026 | 256.00 | 256.00 | 226.00 | 234.00 | 234.00 | -7.14% | 7,871,080,000 |
| Mar 3, 2026 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 1.61% | 4,765,414,000 |
| Mar 2, 2026 | 252.00 | 266.00 | 246.00 | 248.00 | 248.00 | -3.88% | 5,332,814,000 |
| Feb 27, 2026 | 258.00 | 260.00 | 244.00 | 258.00 | 258.00 | - | 4,853,064,000 |
| Feb 26, 2026 | 274.00 | 278.00 | 252.00 | 258.00 | 258.00 | -4.44% | 6,083,786,000 |
| Feb 25, 2026 | 270.00 | 282.00 | 262.00 | 270.00 | 270.00 | -1.46% | 6,672,829,000 |
| Feb 24, 2026 | 296.00 | 298.00 | 270.00 | 274.00 | 274.00 | -7.43% | 8,768,902,000 |
| Feb 23, 2026 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | 0.68% | 4,088,004,000 |
| Feb 20, 2026 | 302.00 | 306.00 | 292.00 | 294.00 | 294.00 | -2.00% | 3,790,944,000 |
| Feb 19, 2026 | 286.00 | 306.00 | 286.00 | 300.00 | 300.00 | 5.63% | 9,628,948,000 |
| Feb 18, 2026 | 292.00 | 298.00 | 284.00 | 284.00 | 284.00 | -2.74% | 10,336,430,000 |
| Feb 13, 2026 | 264.00 | 296.00 | 262.00 | 292.00 | 292.00 | 8.15% | 11,232,270,000 |
| Feb 12, 2026 | 280.00 | 282.00 | 266.00 | 270.00 | 270.00 | -0.74% | 7,425,236,000 |
| Feb 11, 2026 | 252.00 | 286.00 | 252.00 | 272.00 | 272.00 | 9.68% | 15,389,210,000 |
| Feb 10, 2026 | 238.00 | 264.00 | 236.00 | 248.00 | 248.00 | 3.33% | 10,011,570,000 |
| Feb 9, 2026 | 236.00 | 244.00 | 224.00 | 240.00 | 240.00 | 6.19% | 5,917,512,000 |
| Feb 6, 2026 | 232.00 | 238.00 | 218.00 | 226.00 | 226.00 | -5.83% | 6,515,359,000 |
| Feb 5, 2026 | 242.00 | 256.00 | 240.00 | 240.00 | 240.00 | -2.44% | 4,278,275,000 |
| Feb 4, 2026 | 258.00 | 266.00 | 240.00 | 246.00 | 246.00 | -6.82% | 9,402,318,000 |
| Feb 3, 2026 | 212.00 | 266.00 | 198.00 | 264.00 | 264.00 | 20.00% | 13,881,920,000 |
| Feb 2, 2026 | 260.00 | 264.00 | 220.00 | 220.00 | 220.00 | -14.73% | 12,444,100,000 |
| Jan 30, 2026 | 258.00 | 272.00 | 246.00 | 258.00 | 258.00 | 3.20% | 10,768,790,000 |
| Jan 29, 2026 | 250.00 | 282.00 | 250.00 | 250.00 | 250.00 | -14.97% | 24,522,160,000 |
| Jan 28, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -14.53% | 2,063,059,000 |
| Jan 27, 2026 | 336.00 | 346.00 | 328.00 | 344.00 | 344.00 | 3.61% | 5,796,234,000 |
| Jan 26, 2026 | 358.00 | 368.00 | 332.00 | 332.00 | 332.00 | -7.78% | 8,341,641,000 |
| Jan 23, 2026 | 350.00 | 364.00 | 330.00 | 360.00 | 360.00 | 3.45% | 9,715,093,000 |
| Jan 22, 2026 | 390.00 | 396.00 | 346.00 | 348.00 | 348.00 | -9.84% | 11,300,870,000 |
| Jan 21, 2026 | 408.00 | 408.00 | 380.00 | 386.00 | 386.00 | -6.76% | 8,369,517,000 |
| Jan 20, 2026 | 432.00 | 440.00 | 414.00 | 414.00 | 414.00 | 0.49% | 9,992,920,000 |
| Jan 19, 2026 | 410.00 | 412.00 | 390.00 | 412.00 | 412.00 | 0.49% | 6,004,590,000 |
| Jan 15, 2026 | 426.00 | 428.00 | 404.00 | 410.00 | 410.00 | -2.84% | 4,173,617,000 |
| Jan 14, 2026 | 414.00 | 434.00 | 410.00 | 422.00 | 422.00 | 3.94% | 6,113,687,000 |
| Jan 13, 2026 | 436.00 | 448.00 | 396.00 | 406.00 | 406.00 | -6.88% | 9,716,507,000 |
| Jan 12, 2026 | 468.00 | 472.00 | 394.00 | 436.00 | 436.00 | -5.63% | 9,759,299,000 |
| Jan 9, 2026 | 470.00 | 480.00 | 456.00 | 462.00 | 462.00 | 0.43% | 7,430,491,000 |
| Jan 8, 2026 | 450.00 | 460.00 | 442.00 | 460.00 | 460.00 | 1.77% | 3,629,921,000 |
| Jan 7, 2026 | 464.00 | 478.00 | 452.00 | 452.00 | 452.00 | -2.59% | 6,102,514,000 |
| Jan 6, 2026 | 466.00 | 484.00 | 452.00 | 464.00 | 464.00 | - | 8,648,116,000 |
| Jan 5, 2026 | 428.00 | 476.00 | 420.00 | 464.00 | 464.00 | 10.48% | 13,048,420,000 |
| Jan 2, 2026 | 372.00 | 424.00 | 370.00 | 420.00 | 420.00 | 14.75% | 11,771,090,000 |
| Dec 30, 2025 | 370.00 | 372.00 | 362.00 | 366.00 | 366.00 | - | 2,812,869,000 |
| Dec 29, 2025 | 362.00 | 376.00 | 354.00 | 366.00 | 366.00 | 1.10% | 5,492,663,000 |
| Dec 24, 2025 | 382.00 | 384.00 | 360.00 | 362.00 | 362.00 | -4.74% | 4,795,205,000 |
| Dec 23, 2025 | 402.00 | 406.00 | 376.00 | 380.00 | 380.00 | -3.55% | 8,335,353,000 |
| Dec 22, 2025 | 348.00 | 394.00 | 346.00 | 394.00 | 394.00 | 14.53% | 12,257,770,000 |
| Dec 19, 2025 | 346.00 | 350.00 | 338.00 | 344.00 | 344.00 | 1.18% | 2,748,766,000 |
| Dec 18, 2025 | 350.00 | 352.00 | 334.00 | 340.00 | 340.00 | -2.30% | 3,544,112,000 |
| Dec 17, 2025 | 354.00 | 360.00 | 346.00 | 348.00 | 348.00 | - | 4,247,375,000 |
| Dec 16, 2025 | 340.00 | 358.00 | 330.00 | 348.00 | 348.00 | 1.16% | 5,809,011,000 |
| Dec 15, 2025 | 372.00 | 400.00 | 340.00 | 344.00 | 344.00 | -6.52% | 13,792,110,000 |
| Dec 12, 2025 | 364.00 | 382.00 | 354.00 | 368.00 | 368.00 | 2.22% | 10,187,260,000 |
| Dec 11, 2025 | 332.00 | 378.00 | 326.00 | 360.00 | 360.00 | 10.43% | 21,969,730,000 |
| Dec 10, 2025 | 276.00 | 336.00 | 276.00 | 326.00 | 326.00 | 19.85% | 20,922,560,000 |
| Dec 9, 2025 | 252.00 | 276.00 | 250.00 | 272.00 | 272.00 | 7.94% | 12,082,540,000 |
| Dec 8, 2025 | 240.00 | 252.00 | 238.00 | 252.00 | 252.00 | 5.88% | 4,908,722,000 |
| Dec 5, 2025 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | -1.65% | 2,086,399,000 |
| Dec 4, 2025 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,768,534,000 |
| Dec 3, 2025 | 244.00 | 254.00 | 240.00 | 240.00 | 240.00 | -0.83% | 4,432,754,000 |
| Dec 2, 2025 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.63% | 1,938,684,000 |
| Dec 1, 2025 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 0.82% | 6,434,442,000 |
| Nov 28, 2025 | 244.00 | 246.00 | 236.00 | 244.00 | 244.00 | 0.83% | 3,632,328,000 |
| Nov 27, 2025 | 252.00 | 256.00 | 240.00 | 242.00 | 242.00 | -6.92% | 11,236,700,000 |
| Nov 26, 2025 | 240.00 | 266.00 | 236.00 | 260.00 | 260.00 | 10.17% | 18,662,700,000 |
| Nov 25, 2025 | 220.00 | 242.00 | 220.00 | 236.00 | 236.00 | 8.26% | 13,274,850,000 |
| Nov 24, 2025 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -0.91% | 2,403,308,000 |
| Nov 21, 2025 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | -2.65% | 3,825,011,300 |
| Nov 20, 2025 | 230.00 | 234.00 | 224.00 | 226.00 | 226.00 | -0.88% | 5,842,229,000 |
| Nov 19, 2025 | 220.00 | 238.00 | 216.00 | 228.00 | 228.00 | 6.54% | 14,168,820,000 |
| Nov 18, 2025 | 222.00 | 224.00 | 206.00 | 214.00 | 214.00 | -3.60% | 7,344,771,000 |
| Nov 17, 2025 | 222.00 | 232.00 | 218.00 | 222.00 | 222.00 | 0.91% | 8,428,653,000 |
| Nov 14, 2025 | 224.00 | 244.00 | 216.00 | 220.00 | 220.00 | -1.79% | 17,280,320,000 |
| Nov 13, 2025 | 194.00 | 240.00 | 189.00 | 224.00 | 224.00 | 16.67% | 20,660,900,000 |
| Nov 12, 2025 | 197.00 | 206.00 | 187.00 | 192.00 | 192.00 | -3.03% | 18,408,140,000 |
| Nov 11, 2025 | 151.00 | 202.00 | 150.00 | 198.00 | 198.00 | 32.00% | 28,600,580,000 |
| Nov 10, 2025 | 142.00 | 150.00 | 141.00 | 150.00 | 150.00 | 6.38% | 3,425,993,000 |
| Nov 7, 2025 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 887,304,600 |
| Nov 6, 2025 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | -0.70% | 1,067,529,000 |
| Nov 5, 2025 | 138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 1.43% | 835,782,800 |
| Nov 4, 2025 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | -0.71% | 2,482,810,000 |
| Nov 3, 2025 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -0.70% | 1,007,456,000 |
| Oct 31, 2025 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 0.71% | 1,634,337,000 |
| Oct 30, 2025 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1.44% | 1,234,558,000 |
| Oct 29, 2025 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | -1.42% | 2,230,281,000 |
| Oct 28, 2025 | 135.00 | 141.00 | 134.00 | 141.00 | 141.00 | 6.82% | 2,729,257,000 |
| Oct 27, 2025 | 135.00 | 137.00 | 128.00 | 132.00 | 132.00 | -1.49% | 1,246,959,000 |
| Oct 24, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 0.75% | 1,021,352,000 |
| Oct 23, 2025 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | -2.21% | 1,010,560,000 |
| Oct 22, 2025 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 3.03% | 1,300,117,000 |
| Oct 21, 2025 | 131.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1.54% | 1,333,397,000 |
| Oct 20, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.56% | 1,208,848,000 |
| Oct 17, 2025 | 136.00 | 137.00 | 126.00 | 128.00 | 128.00 | -5.88% | 2,484,373,000 |
| Oct 16, 2025 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | - | 969,257,100 |
| Oct 15, 2025 | 139.00 | 141.00 | 134.00 | 136.00 | 136.00 | -0.73% | 2,141,100,000 |
| Oct 14, 2025 | 145.00 | 150.00 | 134.00 | 137.00 | 137.00 | -3.52% | 5,092,600,000 |
| Oct 13, 2025 | 135.00 | 145.00 | 134.00 | 142.00 | 142.00 | 2.90% | 3,787,180,000 |
| Oct 10, 2025 | 143.00 | 145.00 | 134.00 | 138.00 | 138.00 | -2.82% | 4,756,769,000 |