PT Bumi Resources Tbk (BUMI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | 573,490,800 |
| 08 may 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 891,122,900 |
| 07 may 2024 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 740,602,000 |
| 06 may 2024 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 447,210,600 |
| 03 may 2024 | 98.00 | 104.00 | 97.00 | 100.00 | 100.00 | 854,752,300 |
| 02 may 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 280,006,900 |
| 30 abr 2024 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | 796,709,700 |
| 29 abr 2024 | 97.00 | 100.00 | 95.00 | 100.00 | 100.00 | 645,221,000 |
| 26 abr 2024 | 103.00 | 104.00 | 96.00 | 97.00 | 97.00 | 1,602,663,200 |
| 25 abr 2024 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | 2,087,078,700 |
| 24 abr 2024 | 103.00 | 111.00 | 99.00 | 106.00 | 106.00 | 3,616,366,200 |
| 23 abr 2024 | 87.00 | 108.00 | 87.00 | 103.00 | 103.00 | 4,027,145,200 |
| 22 abr 2024 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | 201,186,600 |
| 19 abr 2024 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | 500,908,900 |
| 18 abr 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 170,943,600 |
| 17 abr 2024 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 489,468,700 |
| 16 abr 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 258,365,200 |
| 05 abr 2024 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 194,695,300 |
| 04 abr 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 143,980,800 |
| 03 abr 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 385,207,300 |
| 02 abr 2024 | 80.00 | 84.00 | 79.00 | 83.00 | 83.00 | 243,966,200 |
| 01 abr 2024 | 83.00 | 84.00 | 76.00 | 80.00 | 80.00 | 548,827,900 |
| 28 mar 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 184,881,200 |
| 27 mar 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 244,013,600 |
| 26 mar 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 207,160,400 |
| 25 mar 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 160,676,400 |
| 22 mar 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 144,929,900 |
| 21 mar 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 217,195,300 |
| 20 mar 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 432,489,800 |
| 19 mar 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 171,838,600 |
| 18 mar 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 104,457,400 |
| 15 mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 365,412,100 |
| 14 mar 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 120,511,800 |
| 13 mar 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 286,145,900 |
| 08 mar 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 229,643,100 |
| 07 mar 2024 | 90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 808,477,200 |
| 06 mar 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 519,887,900 |
| 05 mar 2024 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 545,631,000 |
| 04 mar 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 374,859,900 |
| 01 mar 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 322,691,000 |
| 29 feb 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,091,558,000 |
| 28 feb 2024 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 488,044,100 |
| 27 feb 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 449,176,600 |
| 26 feb 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 333,280,200 |
| 23 feb 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 355,483,100 |
| 22 feb 2024 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 365,461,900 |
| 21 feb 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 184,082,000 |
| 20 feb 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 186,460,700 |
| 19 feb 2024 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 389,749,900 |
| 16 feb 2024 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 333,738,700 |
| 15 feb 2024 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 474,827,300 |
| 13 feb 2024 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 712,826,000 |
| 12 feb 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 192,373,500 |
| 07 feb 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 149,593,400 |
| 06 feb 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 178,661,900 |
| 05 feb 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 210,073,000 |
| 02 feb 2024 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 265,990,900 |
| 01 feb 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 167,821,900 |
| 31 ene 2024 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 272,704,200 |
| 30 ene 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 250,848,600 |
| 29 ene 2024 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 450,182,100 |
| 26 ene 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 214,025,300 |
| 25 ene 2024 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 245,966,700 |
| 24 ene 2024 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 318,682,300 |
| 23 ene 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 315,910,400 |
| 22 ene 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 180,263,100 |
| 19 ene 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 306,836,000 |
| 18 ene 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 309,898,100 |
| 17 ene 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 150,474,800 |
| 16 ene 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 212,046,800 |
| 15 ene 2024 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 322,480,800 |
| 12 ene 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 236,972,000 |
| 11 ene 2024 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 607,661,400 |
| 10 ene 2024 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 756,886,300 |
| 09 ene 2024 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 487,131,500 |
| 08 ene 2024 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | 383,167,000 |
| 05 ene 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 486,296,200 |
| 04 ene 2024 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 777,595,600 |
| 03 ene 2024 | 94.00 | 103.00 | 94.00 | 98.00 | 98.00 | 2,186,067,200 |
| 02 ene 2024 | 85.00 | 97.00 | 85.00 | 95.00 | 95.00 | 998,119,800 |
| 29 dic 2023 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 372,853,500 |
| 28 dic 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 177,108,400 |
| 27 dic 2023 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 341,741,400 |
| 22 dic 2023 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 212,442,400 |
| 21 dic 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 223,625,000 |
| 20 dic 2023 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 438,402,900 |
| 19 dic 2023 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 517,217,900 |
| 18 dic 2023 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | 321,396,500 |
| 15 dic 2023 | 87.00 | 93.00 | 86.00 | 91.00 | 91.00 | 1,968,493,600 |
| 14 dic 2023 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 357,055,600 |
| 13 dic 2023 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 538,422,300 |
| 12 dic 2023 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 497,082,700 |
| 11 dic 2023 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | 817,641,600 |
| 08 dic 2023 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 449,572,800 |
| 07 dic 2023 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 498,520,600 |
| 06 dic 2023 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | 665,087,000 |
| 05 dic 2023 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 417,287,400 |
| 04 dic 2023 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 723,589,100 |
| 01 dic 2023 | 103.00 | 105.00 | 97.00 | 99.00 | 99.00 | 1,164,694,000 |
| 30 nov 2023 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 2,626,949,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.