Bumi Resources (BUMI)

BUMI
🏛️ Indonesia →
147.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 66.00 68.00 65.00 67.00 160.6M
2021-12-29 66.00 67.00 64.00 67.00 156.4M
2021-12-28 64.00 67.00 64.00 65.00 245.1M
2021-12-27 66.00 66.00 63.00 64.00 155.8M
2021-12-24 66.00 67.00 64.00 66.00 130.4M
2021-12-23 65.00 67.00 65.00 66.00 128.3M
2021-12-22 67.00 68.00 65.00 65.00 191.4M
2021-12-21 67.00 69.00 67.00 67.00 75.3M
2021-12-20 69.00 69.00 67.00 67.00 63.4M
2021-12-17 68.00 70.00 67.00 69.00 105.8M
2021-12-16 69.00 71.00 68.00 68.00 164.6M
2021-12-15 71.00 72.00 69.00 69.00 235.6M
2021-12-14 71.00 72.00 68.00 70.00 159.3M
2021-12-13 70.00 74.00 69.00 71.00 346.6M
2021-12-10 68.00 71.00 67.00 69.00 203.7M
2021-12-09 68.00 70.00 68.00 68.00 136.7M
2021-12-08 67.00 71.00 66.00 68.00 232.3M
2021-12-07 67.00 68.00 65.00 67.00 169.0M
2021-12-06 69.00 69.00 66.00 67.00 171.9M
2021-12-03 68.00 69.00 67.00 68.00 126.2M
2021-12-02 65.00 71.00 65.00 68.00 436.5M
2021-12-01 67.00 69.00 65.00 65.00 166.1M
2021-11-30 65.00 67.00 64.00 66.00 177.7M
2021-11-29 65.00 67.00 64.00 65.00 126.7M
2021-11-26 70.00 70.00 67.00 67.00 314.9M
2021-11-25 71.00 72.00 69.00 71.00 165.2M
2021-11-24 71.00 73.00 70.00 71.00 280.4M
2021-11-23 70.00 72.00 69.00 71.00 318.7M
2021-11-22 69.00 70.00 67.00 69.00 219.8M
2021-11-19 66.00 69.00 63.00 69.00 509.9M
2021-11-18 67.00 68.00 65.00 66.00 257.6M
2021-11-17 66.00 68.00 66.00 67.00 212.6M
2021-11-16 66.00 68.00 65.00 66.00 163.2M
2021-11-15 70.00 71.00 66.00 66.00 550.6M
2021-11-12 71.00 72.00 70.00 70.00 133.4M
2021-11-11 73.00 73.00 70.00 71.00 184.8M
2021-11-10 72.00 73.00 70.00 71.00 290.5M
2021-11-09 72.00 74.00 71.00 72.00 327.2M
2021-11-08 71.00 73.00 69.00 71.00 380.5M
2021-11-05 74.00 74.00 70.00 71.00 233.3M
2021-11-04 75.00 78.00 73.00 74.00 779.1M
2021-11-03 70.00 73.00 70.00 73.00 235.3M
2021-11-02 71.00 73.00 69.00 70.00 338.6M
2021-11-01 71.00 74.00 69.00 73.00 481.4M
2021-10-29 70.00 73.00 69.00 72.00 276.4M
2021-10-28 75.00 75.00 70.00 71.00 417.8M
2021-10-27 75.00 78.00 74.00 75.00 522.1M
2021-10-26 76.00 78.00 75.00 75.00 404.1M
2021-10-25 76.00 78.00 74.00 75.00 494.2M
2021-10-22 73.00 75.00 73.00 74.00 1,118.9M
2021-10-21 82.00 83.00 78.00 78.00 861.3M
2021-10-19 87.00 88.00 83.00 83.00 520.7M
2021-10-18 87.00 89.00 83.00 86.00 788.4M
2021-10-15 88.00 90.00 86.00 87.00 626.1M
2021-10-14 88.00 89.00 85.00 88.00 416.5M
2021-10-13 93.00 94.00 87.00 87.00 1,515.9M
2021-10-12 97.00 97.00 91.00 93.00 1,813.4M
2021-10-11 87.00 94.00 82.00 94.00 2,326.3M
2021-10-08 80.00 86.00 80.00 86.00 3,952.8M
2021-10-07 88.00 88.00 86.00 86.00 229.3M
2021-10-06 96.00 102.00 91.00 92.00 2,743.6M
2021-10-05 88.00 99.00 85.00 91.00 4,345.7M
2021-10-04 70.00 88.00 70.00 84.00 4,062.6M
2021-10-01 66.00 69.00 65.00 68.00 637.3M
2021-09-30 62.00 71.00 62.00 66.00 2,315.0M
2021-09-29 66.00 70.00 64.00 64.00 1,524.1M
2021-09-28 58.00 68.00 58.00 68.00 2,998.5M
2021-09-27 56.00 58.00 56.00 56.00 279.9M
2021-09-24 53.00 58.00 53.00 56.00 584.7M
2021-09-23 54.00 55.00 53.00 53.00 119.5M
2021-09-22 53.00 54.00 53.00 53.00 56.6M
2021-09-21 53.00 54.00 53.00 54.00 54.1M
2021-09-20 53.00 55.00 53.00 53.00 62.1M
2021-09-17 54.00 55.00 53.00 55.00 73.6M
2021-09-16 54.00 55.00 54.00 54.00 91.0M
2021-09-15 54.00 56.00 54.00 54.00 141.3M
2021-09-14 55.00 55.00 54.00 54.00 52.3M
2021-09-13 54.00 55.00 53.00 54.00 138.8M
2021-09-10 55.00 56.00 54.00 54.00 79.8M
2021-09-09 55.00 56.00 54.00 55.00 85.1M
2021-09-08 56.00 57.00 55.00 55.00 119.4M
2021-09-07 56.00 57.00 55.00 56.00 107.9M
2021-09-06 55.00 57.00 55.00 56.00 102.7M
2021-09-03 53.00 56.00 53.00 56.00 288.8M
2021-09-02 55.00 55.00 53.00 53.00 123.2M
2021-09-01 54.00 56.00 54.00 54.00 91.6M
2021-08-31 54.00 56.00 53.00 54.00 214.3M
2021-08-30 54.00 56.00 53.00 55.00 377.0M
2021-08-27 53.00 54.00 52.00 52.00 127.7M
2021-08-26 54.00 54.00 52.00 53.00 116.8M
2021-08-25 53.00 54.00 53.00 54.00 38.6M
2021-08-24 54.00 55.00 53.00 53.00 83.2M
2021-08-23 53.00 54.00 52.00 54.00 95.6M
2021-08-20 53.00 54.00 52.00 53.00 91.0M
2021-08-19 54.00 55.00 52.00 53.00 152.4M
2021-08-18 55.00 56.00 54.00 54.00 112.2M
2021-08-16 54.00 55.00 53.00 55.00 112.4M
2021-08-13 55.00 56.00 53.00 54.00 190.6M
2021-08-12 53.00 57.00 53.00 55.00 281.1M
2021-08-10 55.00 55.00 52.00 53.00 612.4M
2021-08-09 57.00 57.00 55.00 55.00 234.1M
2021-08-06 57.00 57.00 56.00 57.00 226.4M
2021-08-05 57.00 57.00 56.00 57.00 111.9M
2021-08-04 57.00 58.00 56.00 57.00 109.5M
2021-08-03 58.00 58.00 56.00 57.00 123.9M
2021-08-02 57.00 58.00 57.00 58.00 106.9M
2021-07-30 58.00 58.00 56.00 57.00 130.6M
2021-07-29 56.00 59.00 56.00 58.00 257.2M
2021-07-28 56.00 58.00 56.00 56.00 72.4M
2021-07-27 57.00 58.00 56.00 56.00 101.5M
2021-07-26 57.00 58.00 57.00 57.00 159.7M
2021-07-23 59.00 59.00 57.00 57.00 82.8M
2021-07-22 57.00 59.00 56.00 59.00 141.1M
2021-07-21 57.00 58.00 55.00 57.00 347.6M
2021-07-19 58.00 58.00 57.00 57.00 72.2M
2021-07-16 57.00 58.00 57.00 58.00 74.3M
2021-07-15 57.00 58.00 57.00 57.00 86.7M
2021-07-14 58.00 59.00 56.00 57.00 324.8M
2021-07-13 59.00 60.00 58.00 58.00 242.3M
2021-07-12 60.00 61.00 58.00 59.00 488.0M
2021-07-09 60.00 61.00 58.00 60.00 561.1M
2021-07-08 60.00 60.00 59.00 59.00 109.2M
2021-07-07 61.00 61.00 59.00 59.00 166.2M
2021-07-06 60.00 61.00 60.00 60.00 203.4M
2021-07-05 61.00 61.00 59.00 60.00 159.0M
2021-07-02 61.00 62.00 60.00 60.00 231.2M
2021-07-01 60.00 62.00 60.00 60.00 377.5M
2021-06-30 60.00 64.00 58.00 60.00 1,191.9M
2021-06-29 59.00 60.00 58.00 59.00 272.8M
2021-06-28 60.00 63.00 58.00 58.00 235.3M
2021-06-25 60.00 61.00 59.00 59.00 206.5M
2021-06-24 61.00 61.00 59.00 59.00 243.5M
2021-06-23 59.00 63.00 59.00 60.00 761.2M
2021-06-22 59.00 60.00 58.00 59.00 147.4M
2021-06-21 57.00 59.00 57.00 58.00 211.4M
2021-06-18 61.00 61.00 57.00 58.00 677.9M
2021-06-17 61.00 62.00 60.00 60.00 104.7M
2021-06-16 61.00 62.00 60.00 61.00 154.2M
2021-06-15 61.00 62.00 60.00 61.00 415.4M
2021-06-14 64.00 64.00 61.00 61.00 342.9M
2021-06-11 61.00 66.00 60.00 63.00 1,400.0M
2021-06-10 60.00 61.00 60.00 60.00 233.7M
2021-06-09 62.00 63.00 60.00 61.00 451.6M
2021-06-08 60.00 64.00 60.00 61.00 644.5M
2021-06-07 61.00 62.00 60.00 60.00 171.0M
2021-06-04 62.00 62.00 60.00 61.00 171.9M
2021-06-03 62.00 65.00 61.00 61.00 835.2M
2021-06-02 61.00 63.00 60.00 61.00 587.0M
2021-05-31 61.00 61.00 59.00 60.00 228.9M
2021-05-28 60.00 62.00 60.00 60.00 149.5M
2021-05-27 61.00 62.00 60.00 60.00 308.9M
2021-05-25 60.00 62.00 59.00 61.00 388.4M
2021-05-24 61.00 62.00 59.00 59.00 224.1M
2021-05-21 61.00 62.00 60.00 60.00 134.3M
2021-05-20 61.00 62.00 60.00 60.00 205.6M
2021-05-19 62.00 63.00 60.00 61.00 158.9M
2021-05-18 60.00 63.00 60.00 62.00 125.0M
2021-05-17 63.00 65.00 60.00 60.00 357.8M
2021-05-11 62.00 64.00 61.00 63.00 369.1M
2021-05-10 64.00 64.00 61.00 62.00 237.0M
2021-05-07 64.00 65.00 63.00 63.00 229.2M
2021-05-06 63.00 65.00 63.00 64.00 159.6M
2021-05-05 65.00 66.00 63.00 63.00 194.7M
2021-05-04 68.00 69.00 64.00 65.00 528.0M
2021-05-03 63.00 67.00 62.00 67.00 790.4M
2021-04-30 62.00 64.00 61.00 63.00 275.7M
2021-04-29 61.00 63.00 61.00 62.00 165.6M
2021-04-28 63.00 63.00 60.00 61.00 154.2M
2021-04-27 64.00 65.00 61.00 62.00 272.0M
2021-04-26 65.00 65.00 63.00 64.00 166.2M
2021-04-23 65.00 67.00 62.00 65.00 500.3M
2021-04-22 62.00 65.00 61.00 65.00 560.6M
2021-04-21 61.00 62.00 60.00 62.00 92.3M
2021-04-20 61.00 62.00 60.00 62.00 150.3M
2021-04-19 61.00 62.00 60.00 61.00 157.7M
2021-04-16 60.00 61.00 59.00 61.00 110.2M
2021-04-15 60.00 61.00 59.00 60.00 179.8M
2021-04-14 59.00 61.00 59.00 60.00 186.4M
2021-04-13 60.00 61.00 59.00 59.00 119.4M
2021-04-12 62.00 63.00 59.00 60.00 254.8M
2021-04-09 63.00 63.00 61.00 62.00 200.6M
2021-04-08 60.00 63.00 60.00 63.00 422.0M
2021-04-07 61.00 61.00 59.00 60.00 119.0M
2021-04-06 61.00 61.00 59.00 60.00 131.4M
2021-04-05 61.00 62.00 60.00 60.00 165.5M
2021-04-01 60.00 62.00 59.00 60.00 256.8M
2021-03-31 61.00 63.00 58.00 59.00 458.2M
2021-03-30 61.00 63.00 59.00 60.00 257.2M
2021-03-29 66.00 66.00 61.00 61.00 359.7M
2021-03-26 65.00 66.00 62.00 65.00 562.7M
2021-03-25 66.00 67.00 64.00 65.00 864.1M
2021-03-24 71.00 72.00 68.00 68.00 788.9M
2021-03-23 68.00 77.00 68.00 73.00 2,702.9M
2021-03-22 63.00 68.00 62.00 68.00 1,356.6M
2021-03-19 61.00 65.00 61.00 62.00 695.9M
2021-03-18 61.00 63.00 59.00 61.00 503.3M
2021-03-17 61.00 61.00 59.00 60.00 239.4M
2021-03-16 61.00 62.00 59.00 60.00 218.1M
2021-03-15 62.00 64.00 61.00 61.00 330.9M
2021-03-12 60.00 65.00 60.00 61.00 909.0M
2021-03-10 60.00 60.00 58.00 59.00 95.0M
2021-03-09 59.00 60.00 58.00 59.00 202.8M
2021-03-08 60.00 61.00 58.00 59.00 345.6M
2021-03-05 61.00 61.00 59.00 60.00 175.1M
2021-03-04 62.00 62.00 60.00 61.00 391.9M
2021-03-03 62.00 63.00 60.00 61.00 372.8M
2021-03-02 63.00 64.00 61.00 62.00 241.6M
2021-03-01 62.00 64.00 61.00 62.00 536.7M
2021-02-26 64.00 64.00 61.00 61.00 777.4M
2021-02-25 60.00 65.00 60.00 65.00 561.8M
2021-02-24 63.00 63.00 59.00 59.00 254.5M
2021-02-23 65.00 65.00 60.00 62.00 316.3M
2021-02-22 58.00 63.00 57.00 61.00 615.6M
2021-02-19 59.00 60.00 56.00 58.00 832.8M
2021-02-18 61.00 62.00 59.00 60.00 269.8M
2021-02-17 64.00 64.00 60.00 61.00 497.6M
2021-02-16 65.00 66.00 63.00 64.00 257.2M
2021-02-15 66.00 67.00 64.00 65.00 223.0M
2021-02-11 66.00 67.00 65.00 65.00 289.2M
2021-02-10 66.00 67.00 65.00 66.00 290.0M
2021-02-09 67.00 71.00 64.00 65.00 1,094.3M
2021-02-08 63.00 67.00 63.00 66.00 1,104.1M
2021-02-05 57.00 65.00 55.00 63.00 2,179.6M
2021-02-04 60.00 64.00 56.00 56.00 1,198.1M
2021-02-03 65.00 65.00 59.00 60.00 1,492.9M
2021-02-02 63.00 76.00 63.00 63.00 5,443.8M
2021-02-01 67.00 67.00 67.00 67.00 674.4M
2021-01-29 71.00 71.00 71.00 71.00 65.9M
2021-01-28 76.00 76.00 76.00 76.00 72.5M
2021-01-27 81.00 81.00 81.00 81.00 33.5M
2021-01-26 87.00 87.00 87.00 87.00 108.9M
2021-01-25 93.00 93.00 93.00 93.00 61.3M
2021-01-22 100.00 100.00 99.00 99.00 181.5M
2021-01-21 106.00 111.00 106.00 106.00 358.6M
2021-01-20 120.00 120.00 113.00 113.00 194.7M
2021-01-19 130.00 138.00 121.00 121.00 2,874.2M
2021-01-18 120.00 156.00 116.00 130.00 6,525.2M
2021-01-15 106.00 123.00 104.00 120.00 3,391.4M
2021-01-14 107.00 122.00 100.00 105.00 5,445.2M
2021-01-13 78.00 103.00 78.00 103.00 4,689.8M
2021-01-12 79.00 80.00 76.00 77.00 313.5M
2021-01-11 79.00 82.00 76.00 79.00 787.2M
2021-01-08 73.00 81.00 73.00 78.00 1,385.1M
2021-01-07 71.00 75.00 71.00 73.00 475.6M
2021-01-06 75.00 75.00 70.00 71.00 416.6M
2021-01-05 75.00 76.00 73.00 74.00 269.3M
2021-01-04 72.00 77.00 70.00 74.00 608.0M