PT BUMA Internasional Grup Tbk DOID
IDX · Indonesia · Energy Minerals
IDR 214.00-2.00 (-0.93%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 222.00 | IDR 210.00 | 2.70M |
| 2026-09-30 | IDR 216.00 | -6.09% | IDR 232.00 | IDR 232.00 | IDR 216.00 | 7.33M |
| 2026-09-29 | IDR 230.00 | +12.75% | IDR 204.00 | IDR 252.00 | IDR 204.00 | 33.82M |
| 2026-09-28 | IDR 204.00 | -4.67% | IDR 214.00 | IDR 214.00 | IDR 200.00 | 4.61M |
| 2026-09-25 | IDR 214.00 | -2.73% | IDR 222.00 | IDR 224.00 | IDR 210.00 | 3.72M |
| 2026-09-24 | IDR 220.00 | -4.35% | IDR 232.00 | IDR 232.00 | IDR 220.00 | 2.62M |
| 2026-09-23 | IDR 230.00 | +2.68% | IDR 224.00 | IDR 236.00 | IDR 222.00 | 2.39M |
| 2026-09-22 | IDR 224.00 | 0.00% | IDR 230.00 | IDR 242.00 | IDR 224.00 | 7.56M |
| 2026-09-21 | IDR 224.00 | -4.27% | IDR 234.00 | IDR 234.00 | IDR 220.00 | 3.43M |
| 2026-09-18 | IDR 234.00 | -0.85% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 2.01M |
| 2026-09-17 | IDR 236.00 | -1.67% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 2.92M |
| 2026-09-16 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 244.00 | IDR 236.00 | 2.55M |
| 2026-09-15 | IDR 244.00 | -2.40% | IDR 250.00 | IDR 252.00 | IDR 244.00 | 2.08M |
| 2026-09-14 | IDR 250.00 | -0.79% | IDR 258.00 | IDR 262.00 | IDR 244.00 | 4.65M |
| 2026-09-11 | IDR 252.00 | +1.61% | IDR 246.00 | IDR 258.00 | IDR 242.00 | 4.07M |
| 2026-09-10 | IDR 248.00 | -3.88% | IDR 258.00 | IDR 260.00 | IDR 246.00 | 4.79M |
| 2026-09-09 | IDR 258.00 | -1.53% | IDR 264.00 | IDR 268.00 | IDR 252.00 | 6.75M |
| 2026-09-08 | IDR 262.00 | +1.55% | IDR 260.00 | IDR 272.00 | IDR 260.00 | 18.41M |
| 2026-09-07 | IDR 258.00 | +9.32% | IDR 240.00 | IDR 262.00 | IDR 238.00 | 17.08M |
| 2026-09-04 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 246.00 | IDR 234.00 | 4.30M |
| 2026-09-03 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 246.00 | IDR 234.00 | 2.60M |
| 2026-09-02 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 246.00 | IDR 236.00 | 2.97M |
| 2026-09-01 | IDR 244.00 | +3.39% | IDR 238.00 | IDR 246.00 | IDR 228.00 | 7.26M |
| 2026-08-31 | IDR 236.00 | +2.61% | IDR 232.00 | IDR 236.00 | IDR 230.00 | 1.90M |
| 2026-08-28 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 240.00 | IDR 224.00 | 2.60M |
| 2026-08-27 | IDR 234.00 | +4.46% | IDR 220.00 | IDR 236.00 | IDR 220.00 | 3.41M |
| 2026-08-26 | IDR 224.00 | -5.88% | IDR 240.00 | IDR 246.00 | IDR 222.00 | 4.68M |
| 2026-08-24 | IDR 238.00 | +3.48% | IDR 230.00 | IDR 240.00 | IDR 230.00 | 6.76M |
| 2026-08-21 | IDR 230.00 | +8.49% | IDR 212.00 | IDR 248.00 | IDR 212.00 | 21.16M |
| 2026-08-20 | IDR 212.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 212.00 | 947.80K |
| 2026-08-19 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 214.00 | IDR 208.00 | 666.80K |
| 2026-08-18 | IDR 210.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 1.51M |
| 2026-08-14 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 200.00 | 1.56M |
| 2026-08-13 | IDR 208.00 | -1.89% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 2.27M |
| 2026-08-12 | IDR 212.00 | 0.00% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 1.04M |
| 2026-08-11 | IDR 212.00 | -1.85% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 1.34M |
| 2026-08-10 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 2.28M |
| 2026-08-07 | IDR 218.00 | +0.93% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 1.29M |
| 2026-08-06 | IDR 216.00 | -0.92% | IDR 216.00 | IDR 220.00 | IDR 214.00 | 1.97M |
| 2026-08-05 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 218.00 | IDR 214.00 | 3.23M |
| 2026-08-04 | IDR 214.00 | +0.94% | IDR 214.00 | IDR 216.00 | IDR 212.00 | 754.00K |
| 2026-08-03 | IDR 212.00 | -2.75% | IDR 214.00 | IDR 216.00 | IDR 208.00 | 2.04M |
| 2026-07-31 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 222.00 | IDR 212.00 | 972.10K |
| 2026-07-30 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 214.00 | IDR 210.00 | 664.10K |
| 2026-07-29 | IDR 210.00 | -4.55% | IDR 220.00 | IDR 220.00 | IDR 200.00 | 2.40M |
| 2026-07-28 | IDR 220.00 | +0.92% | IDR 220.00 | IDR 222.00 | IDR 216.00 | 936.50K |
| 2026-07-27 | IDR 218.00 | -2.68% | IDR 224.00 | IDR 224.00 | IDR 214.00 | 1.43M |
| 2026-07-24 | IDR 224.00 | -3.45% | IDR 230.00 | IDR 230.00 | IDR 222.00 | 3.98M |
| 2026-07-23 | IDR 232.00 | +2.65% | IDR 224.00 | IDR 238.00 | IDR 222.00 | 5.08M |
| 2026-07-22 | IDR 226.00 | +0.89% | IDR 226.00 | IDR 230.00 | IDR 218.00 | 3.67M |
| 2026-07-21 | IDR 224.00 | +6.67% | IDR 210.00 | IDR 224.00 | IDR 210.00 | 6.80M |
| 2026-07-20 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 212.00 | IDR 208.00 | 801.40K |
| 2026-07-17 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 1.39M |
| 2026-07-16 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 206.00 | 1.55M |
| 2026-07-15 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 214.00 | IDR 204.00 | 3.22M |
| 2026-07-14 | IDR 204.00 | +3.03% | IDR 200.00 | IDR 206.00 | IDR 199.00 | 2.03M |
| 2026-07-13 | IDR 198.00 | +0.51% | IDR 197.00 | IDR 199.00 | IDR 196.00 | 918.60K |
| 2026-07-10 | IDR 197.00 | +0.51% | IDR 196.00 | IDR 198.00 | IDR 195.00 | 900.90K |
| 2026-07-09 | IDR 196.00 | +1.03% | IDR 194.00 | IDR 199.00 | IDR 193.00 | 724.30K |
| 2026-07-08 | IDR 194.00 | -2.51% | IDR 200.00 | IDR 200.00 | IDR 194.00 | 1.11M |
| 2026-07-07 | IDR 199.00 | +2.58% | IDR 190.00 | IDR 204.00 | IDR 190.00 | 2.74M |
| 2026-07-06 | IDR 194.00 | +2.11% | IDR 190.00 | IDR 195.00 | IDR 190.00 | 5.06M |
| 2026-07-03 | IDR 190.00 | -2.56% | IDR 196.00 | IDR 198.00 | IDR 190.00 | 4.40M |
| 2026-07-02 | IDR 195.00 | -0.51% | IDR 196.00 | IDR 198.00 | IDR 190.00 | 1.13M |
| 2026-07-01 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 200.00 | IDR 192.00 | 538.40K |
| 2026-06-30 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 190.00 | 2.80M |
| 2026-06-29 | IDR 202.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 198.00 | 2.96M |
| 2026-06-26 | IDR 202.00 | -0.98% | IDR 200.00 | IDR 206.00 | IDR 198.00 | 2.76M |
| 2026-06-25 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 1.68M |
| 2026-06-24 | IDR 204.00 | -0.97% | IDR 212.00 | IDR 212.00 | IDR 200.00 | 2.15M |
| 2026-06-23 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 214.00 | IDR 202.00 | 1.74M |
| 2026-06-22 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 210.00 | IDR 202.00 | 2.66M |
| 2026-06-19 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 3.25M |
| 2026-06-18 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 1.61M |
| 2026-06-17 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 2.13M |
| 2026-06-15 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 4.53M |
| 2026-06-12 | IDR 206.00 | +5.64% | IDR 195.00 | IDR 208.00 | IDR 195.00 | 7.96M |
| 2026-06-11 | IDR 195.00 | -2.01% | IDR 200.00 | IDR 202.00 | IDR 193.00 | 2.88M |
| 2026-06-10 | IDR 199.00 | +2.58% | IDR 194.00 | IDR 204.00 | IDR 194.00 | 5.30M |
| 2026-06-09 | IDR 194.00 | +1.57% | IDR 190.00 | IDR 195.00 | IDR 190.00 | 5.26M |
| 2026-06-08 | IDR 191.00 | -2.55% | IDR 195.00 | IDR 195.00 | IDR 190.00 | 3.71M |
| 2026-06-05 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 202.00 | IDR 190.00 | 4.53M |
| 2026-06-04 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 202.00 | IDR 191.00 | 1.48M |
| 2026-06-03 | IDR 202.00 | -2.88% | IDR 208.00 | IDR 208.00 | IDR 190.00 | 9.82M |
| 2026-06-02 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 214.00 | IDR 204.00 | 2.00M |
| 2026-05-29 | IDR 208.00 | -1.89% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 4.77M |
| 2026-05-28 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 212.00 | 0 |
| 2026-05-27 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 212.00 | 0 |
| 2026-05-26 | IDR 212.00 | +2.91% | IDR 206.00 | IDR 216.00 | IDR 206.00 | 3.18M |
| 2026-05-25 | IDR 206.00 | -1.90% | IDR 212.00 | IDR 214.00 | IDR 206.00 | 1.35M |