BUMI.JKBUMI.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $426.00 | $428.00 | $404.00 | $410.00 | 3.63B |
| 1/14/2026 | $414.00 | $434.00 | $410.00 | $422.00 | 6.11B |
| 1/13/2026 | $436.00 | $448.00 | $396.00 | $406.00 | 9.72B |
| 1/12/2026 | $468.00 | $472.00 | $394.00 | $436.00 | 9.76B |
| 1/9/2026 | $470.00 | $480.00 | $456.00 | $462.00 | 7.43B |
| 1/8/2026 | $450.00 | $460.00 | $442.00 | $460.00 | 3.63B |
| 1/7/2026 | $464.00 | $478.00 | $452.00 | $452.00 | 6.10B |
| 1/6/2026 | $466.00 | $484.00 | $452.00 | $464.00 | 8.65B |
| 1/5/2026 | $428.00 | $476.00 | $420.00 | $464.00 | 13.05B |
| 1/2/2026 | $372.00 | $424.00 | $370.00 | $420.00 | 11.77B |
| 12/30/2025 | $370.00 | $372.00 | $362.00 | $366.00 | 2.81B |
| 12/29/2025 | $362.00 | $376.00 | $354.00 | $366.00 | 5.49B |
| 12/24/2025 | $382.00 | $384.00 | $360.00 | $362.00 | 4.80B |
| 12/23/2025 | $402.00 | $406.00 | $376.00 | $380.00 | 8.34B |
| 12/22/2025 | $348.00 | $394.00 | $346.00 | $394.00 | 12.26B |
| 12/19/2025 | $346.00 | $350.00 | $338.00 | $344.00 | 2.75B |
| 12/18/2025 | $350.00 | $352.00 | $334.00 | $340.00 | 3.54B |
| 12/17/2025 | $354.00 | $360.00 | $346.00 | $348.00 | 4.25B |
| 12/16/2025 | $340.00 | $358.00 | $330.00 | $348.00 | 5.81B |
| 12/15/2025 | $372.00 | $400.00 | $340.00 | $344.00 | 13.79B |
| 12/12/2025 | $364.00 | $382.00 | $354.00 | $368.00 | 10.19B |
| 12/11/2025 | $332.00 | $378.00 | $326.00 | $360.00 | 21.97B |
| 12/10/2025 | $276.00 | $336.00 | $276.00 | $326.00 | 20.92B |
| 12/9/2025 | $252.00 | $276.00 | $250.00 | $272.00 | 12.08B |
| 12/8/2025 | $240.00 | $252.00 | $238.00 | $252.00 | 4.91B |
| 12/5/2025 | $242.00 | $244.00 | $236.00 | $238.00 | 2.09B |
| 12/4/2025 | $242.00 | $246.00 | $240.00 | $242.00 | 1.77B |
| 12/3/2025 | $244.00 | $254.00 | $240.00 | $240.00 | 4.43B |
| 12/2/2025 | $248.00 | $248.00 | $242.00 | $242.00 | 1.94B |
| 12/1/2025 | $244.00 | $252.00 | $238.00 | $246.00 | 6.43B |
| 11/28/2025 | $244.00 | $246.00 | $236.00 | $244.00 | 3.63B |
| 11/27/2025 | $252.00 | $256.00 | $240.00 | $242.00 | 11.24B |
| 11/26/2025 | $240.00 | $266.00 | $236.00 | $260.00 | 18.66B |
| 11/25/2025 | $220.00 | $242.00 | $220.00 | $236.00 | 13.27B |
| 11/24/2025 | $224.00 | $224.00 | $218.00 | $218.00 | 2.40B |
| 11/21/2025 | $224.00 | $226.00 | $218.00 | $220.00 | 3.83B |
| 11/20/2025 | $230.00 | $234.00 | $224.00 | $226.00 | 5.84B |
| 11/19/2025 | $220.00 | $238.00 | $216.00 | $228.00 | 14.17B |
| 11/18/2025 | $222.00 | $224.00 | $206.00 | $214.00 | 7.34B |
| 11/17/2025 | $222.00 | $232.00 | $218.00 | $222.00 | 8.43B |
| 11/14/2025 | $224.00 | $244.00 | $216.00 | $220.00 | 17.28B |
| 11/13/2025 | $194.00 | $240.00 | $189.00 | $224.00 | 20.66B |
| 11/12/2025 | $197.00 | $206.00 | $187.00 | $192.00 | 18.41B |
| 11/11/2025 | $151.00 | $202.00 | $150.00 | $198.00 | 28.60B |
| 11/10/2025 | $142.00 | $150.00 | $141.00 | $150.00 | 3.43B |
| 11/7/2025 | $142.00 | $143.00 | $140.00 | $141.00 | 887.30M |
| 11/6/2025 | $142.00 | $145.00 | $141.00 | $141.00 | 1.07B |
| 11/5/2025 | $138.00 | $143.00 | $137.00 | $142.00 | 835.78M |
| 11/4/2025 | $141.00 | $146.00 | $139.00 | $140.00 | 2.48B |
| 11/3/2025 | $143.00 | $144.00 | $140.00 | $141.00 | 1.01B |
| 10/31/2025 | $141.00 | $145.00 | $140.00 | $142.00 | 1.63B |
| 10/30/2025 | $139.00 | $143.00 | $138.00 | $141.00 | 1.23B |
| 10/29/2025 | $143.00 | $145.00 | $138.00 | $139.00 | 2.23B |
| 10/28/2025 | $135.00 | $141.00 | $134.00 | $141.00 | 2.73B |
| 10/27/2025 | $135.00 | $137.00 | $128.00 | $132.00 | 1.25B |
| 10/24/2025 | $133.00 | $138.00 | $133.00 | $134.00 | 1.02B |
| 10/23/2025 | $136.00 | $137.00 | $132.00 | $133.00 | 1.01B |
| 10/22/2025 | $132.00 | $137.00 | $130.00 | $136.00 | 1.30B |
| 10/21/2025 | $131.00 | $137.00 | $131.00 | $132.00 | 1.33B |
| 10/20/2025 | $130.00 | $132.00 | $128.00 | $130.00 | 1.21B |
| 10/17/2025 | $136.00 | $137.00 | $126.00 | $128.00 | 2.48B |