PT Bumi Resources Tbk Class A BUMI

IDX · Indonesia · Non-Energy Minerals

IDR 170.00-5.00 (-2.86%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 170.00	-2.86%	IDR 175.00	IDR 177.00	IDR 168.00	1.95B
2026-09-30	IDR 175.00	-1.13%	IDR 179.00	IDR 183.00	IDR 175.00	1.72B
2026-09-29	IDR 177.00	-1.67%	IDR 180.00	IDR 180.00	IDR 171.00	2.43B
2026-09-28	IDR 180.00	-1.10%	IDR 183.00	IDR 185.00	IDR 180.00	1.48B
2026-09-25	IDR 182.00	-1.62%	IDR 186.00	IDR 187.00	IDR 181.00	1.54B
2026-09-24	IDR 185.00	-4.15%	IDR 191.00	IDR 192.00	IDR 184.00	2.11B
2026-09-23	IDR 193.00	+4.89%	IDR 185.00	IDR 194.00	IDR 182.00	2.76B
2026-09-22	IDR 184.00	-4.17%	IDR 193.00	IDR 194.00	IDR 182.00	3.84B
2026-09-21	IDR 192.00	-0.52%	IDR 193.00	IDR 197.00	IDR 191.00	1.81B
2026-09-18	IDR 193.00	-4.46%	IDR 202.00	IDR 204.00	IDR 192.00	3.40B
2026-09-17	IDR 202.00	0.00%	IDR 202.00	IDR 206.00	IDR 196.00	3.10B
2026-09-16	IDR 202.00	-2.88%	IDR 208.00	IDR 210.00	IDR 200.00	2.46B
2026-09-15	IDR 208.00	0.00%	IDR 210.00	IDR 212.00	IDR 204.00	2.75B
2026-09-14	IDR 208.00	-1.89%	IDR 212.00	IDR 214.00	IDR 199.00	5.69B
2026-09-11	IDR 212.00	0.00%	IDR 210.00	IDR 214.00	IDR 206.00	3.24B
2026-09-10	IDR 212.00	-4.50%	IDR 222.00	IDR 228.00	IDR 212.00	4.70B
2026-09-09	IDR 222.00	-1.77%	IDR 226.00	IDR 228.00	IDR 220.00	1.61B
2026-09-08	IDR 226.00	+2.73%	IDR 222.00	IDR 232.00	IDR 222.00	4.91B
2026-09-07	IDR 220.00	+4.76%	IDR 210.00	IDR 226.00	IDR 210.00	5.74B
2026-09-04	IDR 210.00	+1.94%	IDR 210.00	IDR 210.00	IDR 206.00	1.65B
2026-09-03	IDR 206.00	0.00%	IDR 208.00	IDR 216.00	IDR 206.00	4.47B
2026-09-02	IDR 206.00	0.00%	IDR 210.00	IDR 210.00	IDR 204.00	1.93B
2026-09-01	IDR 206.00	+7.29%	IDR 193.00	IDR 208.00	IDR 193.00	6.99B
2026-08-31	IDR 192.00	+1.05%	IDR 190.00	IDR 194.00	IDR 188.00	1.59B
2026-08-28	IDR 190.00	-2.06%	IDR 195.00	IDR 198.00	IDR 189.00	2.90B
2026-08-27	IDR 194.00	+5.43%	IDR 181.00	IDR 194.00	IDR 181.00	2.73B
2026-08-26	IDR 184.00	-5.15%	IDR 194.00	IDR 195.00	IDR 184.00	2.74B
2026-08-25	IDR 194.00	0.00%	IDR 194.00	IDR 194.00	IDR 194.00	0
2026-08-24	IDR 194.00	-1.02%	IDR 199.00	IDR 202.00	IDR 193.00	3.43B
2026-08-21	IDR 196.00	+3.16%	IDR 191.00	IDR 202.00	IDR 189.00	6.24B
2026-08-20	IDR 190.00	+4.40%	IDR 184.00	IDR 191.00	IDR 183.00	3.55B
2026-08-19	IDR 182.00	-1.09%	IDR 184.00	IDR 185.00	IDR 181.00	1.05B
2026-08-18	IDR 184.00	+1.66%	IDR 183.00	IDR 187.00	IDR 182.00	2.23B
2026-08-14	IDR 181.00	+1.69%	IDR 178.00	IDR 183.00	IDR 174.00	2.03B
2026-08-13	IDR 178.00	-3.78%	IDR 186.00	IDR 187.00	IDR 177.00	2.18B
2026-08-12	IDR 185.00	+3.93%	IDR 179.00	IDR 185.00	IDR 179.00	2.57B
2026-08-11	IDR 178.00	-4.81%	IDR 188.00	IDR 189.00	IDR 176.00	3.66B
2026-08-10	IDR 187.00	0.00%	IDR 189.00	IDR 194.00	IDR 186.00	4.52B
2026-08-07	IDR 187.00	+4.47%	IDR 180.00	IDR 189.00	IDR 179.00	4.39B
2026-08-06	IDR 179.00	0.00%	IDR 181.00	IDR 183.00	IDR 176.00	4.30B
2026-08-05	IDR 179.00	+6.55%	IDR 170.00	IDR 181.00	IDR 169.00	4.55B
2026-08-04	IDR 168.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	1.34B
2026-08-03	IDR 168.00	+1.82%	IDR 169.00	IDR 173.00	IDR 166.00	3.19B
2026-07-31	IDR 165.00	+1.85%	IDR 165.00	IDR 168.00	IDR 162.00	2.32B
2026-07-30	IDR 162.00	+1.89%	IDR 162.00	IDR 164.00	IDR 158.00	2.18B
2026-07-29	IDR 159.00	-3.64%	IDR 166.00	IDR 169.00	IDR 157.00	3.76B
2026-07-28	IDR 165.00	-2.94%	IDR 171.00	IDR 173.00	IDR 165.00	2.71B
2026-07-27	IDR 170.00	-0.58%	IDR 171.00	IDR 176.00	IDR 167.00	3.27B
2026-07-24	IDR 171.00	-6.56%	IDR 180.00	IDR 183.00	IDR 168.00	6.20B
2026-07-23	IDR 183.00	+8.93%	IDR 169.00	IDR 196.00	IDR 169.00	12.06B
2026-07-22	IDR 168.00	0.00%	IDR 170.00	IDR 170.00	IDR 164.00	3.28B
2026-07-21	IDR 168.00	+5.66%	IDR 160.00	IDR 171.00	IDR 157.00	5.82B
2026-07-20	IDR 159.00	+6.00%	IDR 151.00	IDR 160.00	IDR 150.00	2.82B
2026-07-17	IDR 150.00	+0.67%	IDR 150.00	IDR 152.00	IDR 147.00	1.35B
2026-07-16	IDR 149.00	+0.68%	IDR 148.00	IDR 152.00	IDR 147.00	1.56B
2026-07-15	IDR 148.00	-0.67%	IDR 150.00	IDR 152.00	IDR 147.00	1.31B
2026-07-14	IDR 149.00	+1.36%	IDR 148.00	IDR 155.00	IDR 146.00	3.46B
2026-07-13	IDR 147.00	+3.52%	IDR 142.00	IDR 148.00	IDR 139.00	1.94B
2026-07-10	IDR 142.00	+0.71%	IDR 142.00	IDR 143.00	IDR 140.00	1.13B
2026-07-09	IDR 141.00	+3.68%	IDR 137.00	IDR 146.00	IDR 136.00	2.70B
2026-07-08	IDR 136.00	-2.86%	IDR 139.00	IDR 140.00	IDR 136.00	1.07B
2026-07-07	IDR 140.00	-0.71%	IDR 142.00	IDR 143.00	IDR 139.00	1.03B
2026-07-06	IDR 141.00	+1.44%	IDR 141.00	IDR 145.00	IDR 137.00	1.77B
2026-07-03	IDR 139.00	+2.96%	IDR 138.00	IDR 143.00	IDR 137.00	1.67B
2026-07-02	IDR 135.00	0.00%	IDR 135.00	IDR 142.00	IDR 133.00	2.58B
2026-07-01	IDR 135.00	+2.27%	IDR 132.00	IDR 138.00	IDR 129.00	2.08B
2026-06-30	IDR 132.00	-6.38%	IDR 140.00	IDR 141.00	IDR 130.00	2.68B
2026-06-29	IDR 141.00	0.00%	IDR 142.00	IDR 145.00	IDR 139.00	1.09B
2026-06-26	IDR 141.00	-4.73%	IDR 148.00	IDR 149.00	IDR 139.00	2.66B
2026-06-25	IDR 148.00	+1.37%	IDR 146.00	IDR 152.00	IDR 143.00	3.20B
2026-06-24	IDR 146.00	-12.57%	IDR 167.00	IDR 168.00	IDR 145.00	4.43B
2026-06-23	IDR 167.00	+3.09%	IDR 162.00	IDR 169.00	IDR 157.00	2.51B
2026-06-22	IDR 162.00	-3.57%	IDR 169.00	IDR 170.00	IDR 160.00	1.97B
2026-06-19	IDR 168.00	-1.75%	IDR 172.00	IDR 177.00	IDR 167.00	2.64B
2026-06-18	IDR 171.00	+1.79%	IDR 169.00	IDR 173.00	IDR 163.00	2.76B
2026-06-17	IDR 168.00	-2.89%	IDR 175.00	IDR 178.00	IDR 165.00	4.08B
2026-06-15	IDR 173.00	+10.19%	IDR 165.00	IDR 191.00	IDR 163.00	13.34B
2026-06-12	IDR 157.00	+12.14%	IDR 144.00	IDR 162.00	IDR 143.00	6.63B
2026-06-11	IDR 140.00	-2.78%	IDR 144.00	IDR 147.00	IDR 136.00	2.99B
2026-06-10	IDR 144.00	-1.37%	IDR 146.00	IDR 157.00	IDR 142.00	7.44B
2026-06-09	IDR 146.00	+12.31%	IDR 130.00	IDR 148.00	IDR 129.00	5.63B
2026-06-08	IDR 130.00	-6.47%	IDR 132.00	IDR 139.00	IDR 126.00	4.62B
2026-06-05	IDR 139.00	-7.33%	IDR 152.00	IDR 153.00	IDR 139.00	3.06B
2026-06-04	IDR 150.00	+1.35%	IDR 149.00	IDR 153.00	IDR 137.00	4.98B
2026-06-03	IDR 148.00	-8.07%	IDR 162.00	IDR 164.00	IDR 141.00	5.93B
2026-06-02	IDR 161.00	-4.17%	IDR 171.00	IDR 175.00	IDR 160.00	2.68B
2026-05-29	IDR 168.00	+1.20%	IDR 168.00	IDR 173.00	IDR 166.00	2.22B
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	-2.92%	IDR 169.00	IDR 177.00	IDR 166.00	2.70B

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 170.00	-2.86%	IDR 175.00	IDR 177.00	IDR 168.00	1.95B
2026-09-30	IDR 175.00	-1.13%	IDR 179.00	IDR 183.00	IDR 175.00	1.72B
2026-09-29	IDR 177.00	-1.67%	IDR 180.00	IDR 180.00	IDR 171.00	2.43B
2026-09-28	IDR 180.00	-1.10%	IDR 183.00	IDR 185.00	IDR 180.00	1.48B
2026-09-25	IDR 182.00	-1.62%	IDR 186.00	IDR 187.00	IDR 181.00	1.54B
2026-09-24	IDR 185.00	-4.15%	IDR 191.00	IDR 192.00	IDR 184.00	2.11B
2026-09-23	IDR 193.00	+4.89%	IDR 185.00	IDR 194.00	IDR 182.00	2.76B
2026-09-22	IDR 184.00	-4.17%	IDR 193.00	IDR 194.00	IDR 182.00	3.84B
2026-09-21	IDR 192.00	-0.52%	IDR 193.00	IDR 197.00	IDR 191.00	1.81B
2026-09-18	IDR 193.00	-4.46%	IDR 202.00	IDR 204.00	IDR 192.00	3.40B
2026-09-17	IDR 202.00	0.00%	IDR 202.00	IDR 206.00	IDR 196.00	3.10B
2026-09-16	IDR 202.00	-2.88%	IDR 208.00	IDR 210.00	IDR 200.00	2.46B
2026-09-15	IDR 208.00	0.00%	IDR 210.00	IDR 212.00	IDR 204.00	2.75B
2026-09-14	IDR 208.00	-1.89%	IDR 212.00	IDR 214.00	IDR 199.00	5.69B
2026-09-11	IDR 212.00	0.00%	IDR 210.00	IDR 214.00	IDR 206.00	3.24B
2026-09-10	IDR 212.00	-4.50%	IDR 222.00	IDR 228.00	IDR 212.00	4.70B
2026-09-09	IDR 222.00	-1.77%	IDR 226.00	IDR 228.00	IDR 220.00	1.61B
2026-09-08	IDR 226.00	+2.73%	IDR 222.00	IDR 232.00	IDR 222.00	4.91B
2026-09-07	IDR 220.00	+4.76%	IDR 210.00	IDR 226.00	IDR 210.00	5.74B
2026-09-04	IDR 210.00	+1.94%	IDR 210.00	IDR 210.00	IDR 206.00	1.65B
2026-09-03	IDR 206.00	0.00%	IDR 208.00	IDR 216.00	IDR 206.00	4.47B
2026-09-02	IDR 206.00	0.00%	IDR 210.00	IDR 210.00	IDR 204.00	1.93B
2026-09-01	IDR 206.00	+7.29%	IDR 193.00	IDR 208.00	IDR 193.00	6.99B
2026-08-31	IDR 192.00	+1.05%	IDR 190.00	IDR 194.00	IDR 188.00	1.59B
2026-08-28	IDR 190.00	-2.06%	IDR 195.00	IDR 198.00	IDR 189.00	2.90B
2026-08-27	IDR 194.00	+5.43%	IDR 181.00	IDR 194.00	IDR 181.00	2.73B
2026-08-26	IDR 184.00	-5.15%	IDR 194.00	IDR 195.00	IDR 184.00	2.74B
2026-08-25	IDR 194.00	0.00%	IDR 194.00	IDR 194.00	IDR 194.00	0
2026-08-24	IDR 194.00	-1.02%	IDR 199.00	IDR 202.00	IDR 193.00	3.43B
2026-08-21	IDR 196.00	+3.16%	IDR 191.00	IDR 202.00	IDR 189.00	6.24B
2026-08-20	IDR 190.00	+4.40%	IDR 184.00	IDR 191.00	IDR 183.00	3.55B
2026-08-19	IDR 182.00	-1.09%	IDR 184.00	IDR 185.00	IDR 181.00	1.05B
2026-08-18	IDR 184.00	+1.66%	IDR 183.00	IDR 187.00	IDR 182.00	2.23B
2026-08-14	IDR 181.00	+1.69%	IDR 178.00	IDR 183.00	IDR 174.00	2.03B
2026-08-13	IDR 178.00	-3.78%	IDR 186.00	IDR 187.00	IDR 177.00	2.18B
2026-08-12	IDR 185.00	+3.93%	IDR 179.00	IDR 185.00	IDR 179.00	2.57B
2026-08-11	IDR 178.00	-4.81%	IDR 188.00	IDR 189.00	IDR 176.00	3.66B
2026-08-10	IDR 187.00	0.00%	IDR 189.00	IDR 194.00	IDR 186.00	4.52B
2026-08-07	IDR 187.00	+4.47%	IDR 180.00	IDR 189.00	IDR 179.00	4.39B
2026-08-06	IDR 179.00	0.00%	IDR 181.00	IDR 183.00	IDR 176.00	4.30B
2026-08-05	IDR 179.00	+6.55%	IDR 170.00	IDR 181.00	IDR 169.00	4.55B
2026-08-04	IDR 168.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	1.34B
2026-08-03	IDR 168.00	+1.82%	IDR 169.00	IDR 173.00	IDR 166.00	3.19B
2026-07-31	IDR 165.00	+1.85%	IDR 165.00	IDR 168.00	IDR 162.00	2.32B
2026-07-30	IDR 162.00	+1.89%	IDR 162.00	IDR 164.00	IDR 158.00	2.18B
2026-07-29	IDR 159.00	-3.64%	IDR 166.00	IDR 169.00	IDR 157.00	3.76B
2026-07-28	IDR 165.00	-2.94%	IDR 171.00	IDR 173.00	IDR 165.00	2.71B
2026-07-27	IDR 170.00	-0.58%	IDR 171.00	IDR 176.00	IDR 167.00	3.27B
2026-07-24	IDR 171.00	-6.56%	IDR 180.00	IDR 183.00	IDR 168.00	6.20B
2026-07-23	IDR 183.00	+8.93%	IDR 169.00	IDR 196.00	IDR 169.00	12.06B
2026-07-22	IDR 168.00	0.00%	IDR 170.00	IDR 170.00	IDR 164.00	3.28B
2026-07-21	IDR 168.00	+5.66%	IDR 160.00	IDR 171.00	IDR 157.00	5.82B
2026-07-20	IDR 159.00	+6.00%	IDR 151.00	IDR 160.00	IDR 150.00	2.82B
2026-07-17	IDR 150.00	+0.67%	IDR 150.00	IDR 152.00	IDR 147.00	1.35B
2026-07-16	IDR 149.00	+0.68%	IDR 148.00	IDR 152.00	IDR 147.00	1.56B
2026-07-15	IDR 148.00	-0.67%	IDR 150.00	IDR 152.00	IDR 147.00	1.31B
2026-07-14	IDR 149.00	+1.36%	IDR 148.00	IDR 155.00	IDR 146.00	3.46B
2026-07-13	IDR 147.00	+3.52%	IDR 142.00	IDR 148.00	IDR 139.00	1.94B
2026-07-10	IDR 142.00	+0.71%	IDR 142.00	IDR 143.00	IDR 140.00	1.13B
2026-07-09	IDR 141.00	+3.68%	IDR 137.00	IDR 146.00	IDR 136.00	2.70B
2026-07-08	IDR 136.00	-2.86%	IDR 139.00	IDR 140.00	IDR 136.00	1.07B
2026-07-07	IDR 140.00	-0.71%	IDR 142.00	IDR 143.00	IDR 139.00	1.03B
2026-07-06	IDR 141.00	+1.44%	IDR 141.00	IDR 145.00	IDR 137.00	1.77B
2026-07-03	IDR 139.00	+2.96%	IDR 138.00	IDR 143.00	IDR 137.00	1.67B
2026-07-02	IDR 135.00	0.00%	IDR 135.00	IDR 142.00	IDR 133.00	2.58B
2026-07-01	IDR 135.00	+2.27%	IDR 132.00	IDR 138.00	IDR 129.00	2.08B
2026-06-30	IDR 132.00	-6.38%	IDR 140.00	IDR 141.00	IDR 130.00	2.68B
2026-06-29	IDR 141.00	0.00%	IDR 142.00	IDR 145.00	IDR 139.00	1.09B
2026-06-26	IDR 141.00	-4.73%	IDR 148.00	IDR 149.00	IDR 139.00	2.66B
2026-06-25	IDR 148.00	+1.37%	IDR 146.00	IDR 152.00	IDR 143.00	3.20B
2026-06-24	IDR 146.00	-12.57%	IDR 167.00	IDR 168.00	IDR 145.00	4.43B
2026-06-23	IDR 167.00	+3.09%	IDR 162.00	IDR 169.00	IDR 157.00	2.51B
2026-06-22	IDR 162.00	-3.57%	IDR 169.00	IDR 170.00	IDR 160.00	1.97B
2026-06-19	IDR 168.00	-1.75%	IDR 172.00	IDR 177.00	IDR 167.00	2.64B
2026-06-18	IDR 171.00	+1.79%	IDR 169.00	IDR 173.00	IDR 163.00	2.76B
2026-06-17	IDR 168.00	-2.89%	IDR 175.00	IDR 178.00	IDR 165.00	4.08B
2026-06-15	IDR 173.00	+10.19%	IDR 165.00	IDR 191.00	IDR 163.00	13.34B
2026-06-12	IDR 157.00	+12.14%	IDR 144.00	IDR 162.00	IDR 143.00	6.63B
2026-06-11	IDR 140.00	-2.78%	IDR 144.00	IDR 147.00	IDR 136.00	2.99B
2026-06-10	IDR 144.00	-1.37%	IDR 146.00	IDR 157.00	IDR 142.00	7.44B
2026-06-09	IDR 146.00	+12.31%	IDR 130.00	IDR 148.00	IDR 129.00	5.63B
2026-06-08	IDR 130.00	-6.47%	IDR 132.00	IDR 139.00	IDR 126.00	4.62B
2026-06-05	IDR 139.00	-7.33%	IDR 152.00	IDR 153.00	IDR 139.00	3.06B
2026-06-04	IDR 150.00	+1.35%	IDR 149.00	IDR 153.00	IDR 137.00	4.98B
2026-06-03	IDR 148.00	-8.07%	IDR 162.00	IDR 164.00	IDR 141.00	5.93B
2026-06-02	IDR 161.00	-4.17%	IDR 171.00	IDR 175.00	IDR 160.00	2.68B
2026-05-29	IDR 168.00	+1.20%	IDR 168.00	IDR 173.00	IDR 166.00	2.22B
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	-2.92%	IDR 169.00	IDR 177.00	IDR 166.00	2.70B