BUMI.JK - PT Bumi Resources Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017284.00306.00282.00306.00306.001,115,703,200
Nov 21, 2017278.00282.00274.00280.00280.00365,827,500
Nov 20, 2017272.00282.00272.00276.00276.00329,977,500
Nov 17, 2017272.00278.00272.00272.00272.00322,020,000
Nov 16, 2017272.00278.00268.00272.00272.00440,276,500
Nov 15, 2017280.00286.00268.00270.00270.001,243,028,200
Nov 14, 2017250.00280.00250.00280.00280.001,231,128,200
Nov 13, 2017254.00258.00248.00250.00250.00175,383,000
Nov 10, 2017252.00258.00246.00252.00252.00282,280,600
Nov 09, 2017262.00266.00248.00252.00252.00349,355,900
Nov 08, 2017268.00270.00262.00262.00262.00172,633,000
Nov 07, 2017262.00272.00256.00266.00266.00387,388,300
Nov 06, 2017268.00268.00258.00260.00260.00294,057,800
Nov 03, 2017274.00276.00264.00266.00266.00279,801,600
Nov 02, 2017274.00282.00266.00274.00274.00816,773,200
Nov 01, 2017260.00272.00258.00272.00272.00560,151,000
Oct 31, 2017270.00272.00254.00260.00260.00585,421,200
Oct 30, 2017266.00276.00264.00268.00268.00700,471,400
Oct 27, 2017248.00264.00248.00264.00264.00683,343,900
Oct 26, 2017234.00252.00234.00246.00246.00705,384,400
Oct 25, 2017246.00246.00230.00234.00234.00566,316,800
Oct 24, 2017238.00252.00232.00242.00242.001,270,279,300
Oct 23, 2017214.00236.00214.00236.00236.00784,883,100
Oct 20, 2017206.00214.00204.00212.00212.00670,968,300
Oct 19, 2017199.00208.00197.00204.00204.00477,769,800
Oct 18, 2017200.00206.00193.00197.00197.00349,300,000
Oct 17, 2017199.00200.00196.00198.00198.00139,945,600
Oct 16, 2017196.00202.00194.00197.00197.00332,057,800
Oct 13, 2017202.00216.00188.00194.00194.001,109,853,900
Oct 12, 2017195.00204.00195.00202.00202.00383,770,900
Oct 11, 2017197.00198.00191.00194.00194.00178,028,000
Oct 10, 2017204.00206.00194.00195.00195.00312,643,700
Oct 09, 2017193.00206.00192.00202.00202.00605,455,300
Oct 06, 2017192.00200.00188.00191.00191.00422,183,000
Oct 05, 2017202.00212.00188.00190.00190.00556,528,000
Oct 04, 2017208.00222.00202.00202.00202.00925,832,600
Oct 03, 2017175.00206.00174.00206.00206.001,052,760,000
Oct 02, 2017200.00204.00171.00173.00173.00617,640,400
Sep 29, 2017193.00206.00191.00199.00199.00694,562,500
Sep 28, 2017175.00192.00166.00191.00191.001,052,912,700
Sep 27, 2017190.00190.00174.00174.00174.00492,080,800
Sep 26, 2017206.00208.00184.00189.00189.00748,949,200
Sep 25, 2017206.00214.00200.00204.00204.00305,894,600
Sep 22, 2017214.00216.00204.00206.00206.00292,051,200
Sep 21, 2017212.00212.00212.00212.00212.00-
Sep 20, 2017226.00226.00212.00212.00212.00404,329,600
Sep 19, 2017202.00224.00199.00224.00224.00566,799,400
Sep 18, 2017202.00204.00192.00202.00202.00268,126,000
Sep 15, 2017208.00214.00187.00200.00200.00718,190,700
Sep 14, 2017220.00226.00202.00206.00206.00352,400,600
Sep 13, 2017234.00242.00216.00218.00218.00437,968,700
Sep 12, 2017254.00256.00236.00240.00240.00301,553,800
Sep 11, 2017246.00258.00242.00250.00250.00400,596,400
Sep 08, 2017244.00254.00240.00244.00244.00309,309,600
Sep 07, 2017250.00254.00236.00242.00242.00283,018,900
Sep 06, 2017260.00272.00248.00248.00248.00786,489,600
Sep 05, 2017230.00258.00228.00258.00258.00894,921,300
Sep 04, 2017228.00238.00226.00228.00228.00289,960,600
Sep 01, 2017228.00228.00228.00228.00228.00-
Aug 31, 2017236.00238.00226.00228.00228.00274,995,200
Aug 30, 2017246.00248.00232.00234.00234.00414,452,300
Aug 29, 2017250.00258.00244.00244.00244.00327,204,600
Aug 28, 2017266.00268.00248.00248.00248.00397,335,900
Aug 25, 2017268.00270.00262.00264.00264.00212,036,800
Aug 24, 2017286.00286.00268.00268.00268.00427,512,800
Aug 23, 2017270.00288.00266.00284.00284.00530,160,400
Aug 22, 2017274.00280.00264.00268.00268.00333,553,900
Aug 21, 2017290.00292.00274.00274.00274.00319,819,600
Aug 18, 2017290.00294.00286.00288.00288.00122,921,800
Aug 17, 2017292.00292.00292.00292.00292.00-
Aug 16, 2017296.00302.00290.00292.00292.00287,693,500
Aug 15, 2017282.00296.00280.00294.00294.00360,328,800
Aug 14, 2017280.00286.00276.00280.00280.00245,859,500
Aug 11, 2017280.00288.00270.00276.00276.00423,930,100
Aug 10, 2017296.00302.00280.00282.00282.00525,483,900
Aug 09, 2017308.00308.00286.00296.00296.00628,935,000
Aug 08, 2017326.00328.00300.00306.00306.00644,036,000
Aug 07, 2017330.00334.00322.00324.00324.00223,815,700
Aug 04, 2017334.00340.00328.00330.00330.00201,458,900
Aug 03, 2017342.00344.00332.00334.00334.00107,018,100
Aug 02, 2017338.00346.00336.00338.00338.00164,324,100
Aug 01, 2017350.00354.00338.00340.00340.00258,064,500
Jul 31, 2017360.00362.00342.00342.00342.00320,322,700
Jul 28, 2017332.00360.00332.00358.00358.00620,423,200
Jul 27, 2017326.00334.00322.00328.00328.00122,207,200
Jul 26, 2017334.00338.00326.00328.00328.00115,154,900
Jul 25, 2017332.00340.00330.00332.00332.00133,683,200
Jul 24, 2017336.00336.00330.00332.00332.0096,372,600
Jul 21, 2017346.00348.00334.00334.00334.00163,228,500
Jul 20, 2017350.00356.00344.00344.00344.00221,387,800
Jul 19, 2017348.00358.00346.00350.00350.00341,492,600
Jul 18, 2017350.00352.00342.00344.00344.00189,522,100
Jul 17, 2017350.00354.00334.00350.00350.00384,016,200
Jul 14, 2017330.00346.00328.00346.00346.00236,236,300
Jul 13, 2017336.00336.00328.00328.00328.00107,949,700
Jul 12, 2017326.00332.00324.00332.00332.00147,953,800
Jul 11, 2017328.00336.00320.00324.00324.00190,702,100
Jul 10, 2017340.00340.00322.00328.00328.00153,485,700
Jul 07, 2017344.00346.00328.00332.00332.00370,934,100
Jul 06, 2017346.00352.00340.00342.00342.00452,544,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...