Efek Terdaftar

Bumi Resources Tbk, PT

Security name
Bumi Resources Tbk
Issuer
Bumi Resources Tbk, PT
ISIN Code
ID1000068703
Short Code
BUMI
Type
Saham Biasa
Listing Date
30 Juli 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
36,627,020,427.00
Currency
IDR
Form
Electronic
Effective Date ISIN
29 November 2001
Activity Sector
METAL AND MINERAL MINING
Number of Securities
371,335,392,068 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 104 97 100 8,550,725 86,458,159,100 9,113
13 May 2024 0 104 100 100 5,734,908 58,242,373,500 4,897
14 May 2024 0 101 95 95 11,876,623 115,508,596,400 10,669
16 May 2024 0 95 93 94 3,466,132 32,555,895,800 5,085
17 May 2024 0 95 91 92 3,569,282 33,002,467,500 5,379
21 May 2024 0 95 92 92 3,024,150 28,186,341,600 5,503
22 May 2024 0 94 92 93 1,805,366 16,778,490,000 4,014
27 May 2024 0 94 91 92 2,112,971 19,457,025,700 4,044
28 May 2024 0 93 90 90 3,469,658 31,495,232,600 4,719
30 May 2024 0 92 88 88 3,478,833 31,162,570,500 3,671
06 Jun 2024 0 83 80 80 2,073,235 16,834,507,400 3,699
10 Jun 2024 0 82 76 77 4,018,919 31,607,634,000 5,929
13 Jun 2024 0 78 76 76 1,358,808 10,425,387,900 2,330
20 Jun 2024 0 74 69 73 1,971,537 14,206,113,200 5,232
21 Jun 2024 0 76 73 76 2,583,941 19,394,168,100 6,082
26 Jun 2024 0 80 77 78 749,447 5,868,743,700 3,535
27 Jun 2024 0 79 76 77 789,699 6,090,969,400 2,009
28 Jun 2024 0 80 77 78 1,180,521 9,262,594,100 4,036
02 Jul 2024 0 82 78 81 3,314,399 26,602,136,100 5,261
04 Jul 2024 0 85 82 83 1,840,514 15,368,002,100 3,165
09 Jul 2024 0 85 83 83 902,008 7,544,175,500 2,443
10 Jul 2024 0 84 79 81 2,157,917 17,471,639,500 4,614
17 Jul 2024 0 82 79 79 1,472,754 11,833,978,900 3,351
22 Jul 2024 0 80 78 79 1,107,689 8,776,152,000 1,457
24 Jul 2024 0 79 76 76 2,293,118 17,679,420,300 3,451
25 Jul 2024 0 77 75 75 1,757,578 13,319,786,700 5,202
02 Aug 2024 0 79 74 76 3,278,207 25,141,715,400 3,449
05 Aug 2024 0 76 72 72 3,800,208 28,007,630,600 7,306
08 Aug 2024 0 75 73 74 856,231 6,338,292,800 2,756
12 Aug 2024 76 77 75 76 1,331,611 10,089,793,900 4,240
13 Aug 2024 76 77 75 76 1,631,714 12,305,939,900 3,506
14 Aug 2024 76 77 75 76 1,964,986 14,906,616,300 4,275
15 Aug 2024 76 82 76 80 7,515,184 59,799,545,100 12,966
16 Aug 2024 80 89 80 88 15,729,379 135,053,186,100 16,280
19 Aug 2024 89 91 86 87 7,662,157 67,668,670,000 8,813
20 Aug 2024 89 90 87 88 2,408,589 21,195,825,000 4,203
21 Aug 2024 89 97 88 94 14,057,052 131,144,237,300 16,293
22 Aug 2024 93 96 90 91 7,843,360 72,222,797,500 7,649
26 Aug 2024 95 97 93 94 3,820,837 36,146,945,700 5,141
27 Aug 2024 95 96 92 92 2,406,212 22,342,724,800 3,487
28 Aug 2024 92 95 91 93 3,101,248 28,878,494,300 4,292
29 Aug 2024 94 95 87 89 7,838,209 71,211,750,100 9,474
26 Sep 2024 122 124 119 123 8,275,833 100,986,004,200 13,695
27 Sep 2024 123 124 120 122 5,870,326 71,729,572,000 5,007
30 Sep 2024 122 128 122 122 14,941,843 185,893,712,100 12,633
01 Oct 2024 123 143 122 143 49,713,777 666,276,771,600 33,914
02 Oct 2024 148 150 129 138 79,895,002 1,126,605,418,400 59,211
03 Oct 2024 140 140 132 133 15,831,850 213,523,470,400 14,608
04 Oct 2024 134 138 132 135 15,072,813 204,203,390,500 11,231
07 Oct 2024 138 141 136 139 16,520,267 229,652,093,500 14,658
08 Oct 2024 139 140 133 134 12,133,550 164,293,716,900 11,966
09 Oct 2024 134 135 125 128 17,270,661 222,085,054,200 20,081
10 Oct 2024 127 133 124 131 12,327,676 158,509,793,300 11,585
11 Oct 2024 133 139 132 134 11,506,940 156,433,083,200 12,697
14 Oct 2024 134 143 132 140 15,750,574 218,919,671,900 15,133
15 Oct 2024 141 144 138 140 13,473,883 190,387,128,500 15,928
16 Oct 2024 141 141 135 137 6,827,551 93,663,632,400 8,659
17 Oct 2024 137 149 136 146 21,701,326 312,878,237,200 22,843
18 Oct 2024 147 148 139 139 15,202,463 216,912,684,700 19,220
21 Oct 2024 139 144 137 138 8,129,192 114,034,467,200 11,923
22 Oct 2024 143 143 136 141 10,129,857 141,452,769,400 11,824
23 Oct 2024 141 154 140 147 46,173,974 683,628,561,100 41,628
24 Oct 2024 146 150 144 146 14,181,594 207,968,295,900 15,216
25 Oct 2024 148 153 141 141 26,515,597 390,326,475,700 23,383
28 Oct 2024 143 144 136 139 12,337,790 173,074,878,900 13,549
29 Oct 2024 139 144 138 139 7,915,326 111,116,495,800 8,688
30 Oct 2024 140 143 138 140 6,954,588 97,551,444,500 7,572
31 Oct 2024 141 142 138 139 8,213,572 114,976,107,700 10,508
01 Nov 2024 139 140 135 135 10,806,006 147,703,283,400 9,446
04 Nov 2024 135 140 135 135 10,520,963 144,119,755,500 11,425
05 Nov 2024 137 138 133 138 8,452,815 114,654,131,000 8,964
06 Nov 2024 138 141 135 135 16,840,701 232,936,011,400 12,404
07 Nov 2024 135 135 126 130 14,178,242 185,066,205,300 11,320
08 Nov 2024 130 134 126 127 14,646,086 189,417,321,600 8,749
11 Nov 2024 128 151 127 149 43,583,818 623,913,586,400 40,928
12 Nov 2024 149 176 148 174 85,490,365 1,422,305,922,700 76,358
13 Nov 2024 164 175 163 164 35,224,300 588,170,438,400 39,623
14 Nov 2024 164 173 157 161 34,312,035 560,935,053,900 38,104
15 Nov 2024 162 163 141 149 54,341,845 811,259,251,700 40,200
18 Nov 2024 156 159 147 153 25,188,052 387,539,726,300 35,425
19 Nov 2024 153 156 150 150 12,946,174 197,626,734,000 19,849
20 Nov 2024 151 151 144 147 11,211,910 164,884,818,400 14,657
21 Nov 2024 147 150 142 143 15,468,065 225,577,769,400 15,636
22 Nov 2024 143 146 143 143 6,963,677 100,544,464,800 9,094
25 Nov 2024 144 148 140 146 9,108,515 131,441,681,200 12,222
26 Nov 2024 146 146 141 141 7,193,306 102,535,701,900 8,734
28 Nov 2024 141 143 133 135 11,849,271 162,330,069,600 13,040
29 Nov 2024 140 148 133 147 22,209,844 314,875,889,800 16,123
02 Dec 2024 148 150 138 138 13,874,705 197,637,605,100 15,797
03 Dec 2024 138 144 136 137 11,728,484 163,427,464,300 13,251
04 Dec 2024 138 141 137 139 9,755,255 136,029,997,300 10,020
05 Dec 2024 140 141 138 139 6,538,318 91,014,763,300 8,315
06 Dec 2024 139 141 137 138 5,398,487 74,932,558,900 7,567
09 Dec 2024 139 145 138 142 10,513,958 149,687,098,900 11,449
10 Dec 2024 144 152 141 148 29,923,666 439,289,371,300 23,821
11 Dec 2024 149 154 145 145 24,169,520 360,076,232,400 22,480
12 Dec 2024 146 150 145 145 10,897,004 160,525,807,700 9,937
13 Dec 2024 146 147 142 143 6,397,267 92,590,027,400 8,822
16 Dec 2024 143 144 138 139 9,777,404 136,898,245,500 8,195
17 Dec 2024 140 144 134 135 12,837,411 177,441,182,400 13,273
18 Dec 2024 135 139 130 132 15,256,802 202,698,046,000 17,386
19 Dec 2024 127 129 118 122 19,285,844 237,823,576,500 13,814
20 Dec 2024 124 125 115 115 14,761,083 173,165,190,000 12,769
23 Dec 2024 117 120 115 116 7,658,744 89,696,205,100 6,205
24 Dec 2024 117 121 113 116 7,301,218 85,711,378,200 9,172
27 Dec 2024 117 119 114 116 4,396,276 51,092,121,400 8,299
30 Dec 2024 117 120 114 118 4,352,257 51,047,921,100 6,227
02 Jan 2025 120 128 119 123 13,786,709 171,043,099,800 14,586
03 Jan 2025 124 127 121 124 11,969,224 148,418,591,300 11,605
06 Jan 2025 125 126 119 119 5,419,349 66,185,633,100 7,756
07 Jan 2025 120 122 117 120 5,150,268 61,815,238,900 7,016
08 Jan 2025 119 121 114 115 9,536,367 111,543,803,800 9,197
09 Jan 2025 115 117 108 108 9,984,677 111,091,092,700 14,003
10 Jan 2025 108 129 108 122 23,381,224 280,156,369,800 24,434
13 Jan 2025 123 125 116 117 13,798,126 165,775,502,800 15,781
14 Jan 2025 117 125 115 124 9,619,256 115,751,362,700 12,869
15 Jan 2025 124 126 120 122 5,950,771 73,086,302,700 8,238
16 Jan 2025 123 130 122 124 10,019,912 126,402,813,300 15,670
17 Jan 2025 124 125 118 119 10,894,934 130,953,138,700 12,774
20 Jan 2025 120 123 119 121 5,755,328 69,800,897,900 6,653
21 Jan 2025 122 125 121 122 5,297,047 65,028,238,800 6,369
22 Jan 2025 122 128 122 124 11,591,911 145,091,596,400 10,725
23 Jan 2025 125 130 123 125 11,793,795 149,504,033,100 12,565
24 Jan 2025 124 125 119 121 5,860,166 71,040,680,900 5,798
30 Jan 2025 120 121 116 118 3,595,123 42,337,975,400 6,147
31 Jan 2025 120 121 118 118 2,190,952 26,093,896,100 3,555
03 Feb 2025 119 119 112 115 5,658,150 64,985,530,900 9,889
04 Feb 2025 116 118 114 115 5,380,163 62,606,627,000 17,666
05 Feb 2025 114 118 114 115 3,443,634 39,841,636,900 5,693
06 Feb 2025 117 117 112 113 3,758,599 42,624,960,300 6,473
07 Feb 2025 112 113 108 109 5,527,046 60,710,861,500 8,556
10 Feb 2025 108 109 100 101 10,380,544 106,979,722,600 18,569
11 Feb 2025 101 105 95 96 13,781,673 136,933,141,000 16,219
12 Feb 2025 97 101 90 99 12,845,028 123,045,802,100 24,143
13 Feb 2025 100 102 97 101 4,392,492 43,518,098,500 6,049
14 Feb 2025 101 104 100 103 4,529,999 46,305,744,200 5,341
17 Feb 2025 104 109 103 107 11,816,147 125,485,431,900 9,064
18 Feb 2025 107 111 106 110 10,055,274 110,168,726,500 9,606
19 Feb 2025 111 115 110 113 7,670,689 86,318,115,100 8,934
20 Feb 2025 113 116 111 111 8,935,609 101,009,251,100 8,393
21 Feb 2025 112 112 108 110 5,047,291 55,427,035,400 6,628
24 Feb 2025 110 111 107 108 3,032,170 32,919,794,400 4,246
25 Feb 2025 109 109 101 102 6,206,088 64,456,737,800 6,608
26 Feb 2025 102 104 98 100 3,856,642 38,790,726,700 5,364
27 Feb 2025 101 104 100 100 4,176,105 42,484,487,000 4,526
28 Feb 2025 99 100 94 94 6,615,669 63,598,064,400 6,837
03 Mar 2025 95 100 95 98 5,397,733 52,917,413,600 6,235
04 Mar 2025 99 100 92 93 5,783,721 54,726,526,900 7,364
05 Mar 2025 93 97 93 93 3,557,149 33,674,063,300 4,405
06 Mar 2025 95 97 94 96 2,799,269 26,786,911,800 3,550
07 Mar 2025 96 97 94 94 3,514,869 33,462,875,100 5,131
10 Mar 2025 96 105 96 102 12,388,529 125,919,017,300 18,144
11 Mar 2025 99 102 98 99 6,000,589 59,723,604,600 7,791
12 Mar 2025 99 100 96 97 2,959,517 29,006,345,500 5,393
13 Mar 2025 97 98 94 94 3,677,713 35,066,427,600 5,287
14 Mar 2025 94 96 92 92 4,796,501 44,831,913,600 5,621
17 Mar 2025 93 95 92 94 4,300,090 40,352,172,700 6,034
18 Mar 2025 95 95 70 86 14,127,681 122,981,210,800 20,464
19 Mar 2025 87 90 85 89 3,628,484 32,022,805,100 5,717
20 Mar 2025 90 93 89 89 3,993,466 36,178,307,900 4,740
21 Mar 2025 90 90 84 90 6,305,120 54,894,336,600 7,292
24 Mar 2025 90 90 83 84 3,169,659 27,152,044,900 5,243
25 Mar 2025 85 87 83 85 2,495,776 21,304,078,000 3,852
26 Mar 2025 86 92 86 90 3,617,946 32,376,960,800 5,516
27 Mar 2025 91 96 90 93 5,080,085 47,691,583,800 6,987
08 Apr 2025 80 86 80 80 7,416,096 60,528,443,100 13,333
09 Apr 2025 80 83 75 77 6,221,880 48,772,539,300 10,395
10 Apr 2025 83 86 80 81 8,967,891 74,634,378,300 8,704
11 Apr 2025 80 85 80 83 3,623,525 30,167,833,800 4,888
14 Apr 2025 86 94 85 93 7,945,615 72,615,505,700 9,887
15 Apr 2025 95 97 92 95 6,479,116 61,378,024,100 9,796
16 Apr 2025 99 104 98 100 14,817,292 149,044,243,500 14,030
17 Apr 2025 100 100 95 97 6,529,075 63,412,767,300 10,033
21 Apr 2025 97 102 97 100 7,821,095 78,246,162,200 9,412
22 Apr 2025 107 112 104 112 30,217,468 328,466,809,800 29,836
23 Apr 2025 113 116 106 108 21,915,578 242,897,285,100 25,792
24 Apr 2025 107 110 105 105 6,222,133 66,682,493,900 9,140
25 Apr 2025 107 109 105 107 4,458,375 47,798,681,700 6,773
28 Apr 2025 108 109 105 105 4,125,654 43,932,869,800 7,429

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 May 2025 02 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 16 Sep 2022 11 Oct 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 22 Dec 2021 14 Jan 2022 Active
Proxy Voting   - 30 Nov 2021 23 Dec 2021 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 02 Sep 2020 16 Sep 2020 Active
Proxy Voting   - 24 Aug 2020 16 Sep 2020 Active
Proxy Voting   - 14 Jul 2020 23 Jul 2020 Active
Proxy Voting   - 12 Jun 2020 09 Jul 2020 Active
Proxy Voting   - 20 May 2019 18 Jun 2019 Active
Proxy Voting   - 31 Oct 2018 29 Nov 2018 Active
Proxy Voting   - 07 Jun 2018 07 Jun 2018 Active
Proxy Voting   - 02 Mar 2018 27 Mar 2018 Active
Right Distribution (1034 BUMI : 1000 BUMI-R ) 07 Jul 2017 12 Jul 2017 13 Jul 2017 Active
Stock Dividend (1000 BUMI : 284494 BUMI-R2 ) - 12 Jul 2017 13 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 13 Jan 2017 07 Feb 2017 Active
Proxy Voting   - 15 Jul 2015 13 Aug 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Cancelled
Right Distribution (20 BUMI : 31 BUMI-R ) 07 Jul 2014 11 Jul 2014 14 Jul 2014 Active
Proxy Voting   - 06 Jun 2014 23 Jun 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Proxy Voting   - 04 Dec 2013 20 Dec 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Cash Dividend (1 BUMI : 14.31 IDR) 19 Jun 2012 22 Jun 2012 06 Jul 2012 Active
Proxy Voting   - 19 Apr 2012 07 May 2012 Active
Proxy Voting   - 03 Oct 2011 21 Oct 2011 Active
Proxy Voting   - 08 Sep 2011 26 Sep 2011 Cancelled
Proxy Voting   - 04 Aug 2011 23 Aug 2011 Cancelled
Cash Dividend (1 BUMI : 41.78 IDR) 27 Jul 2011 01 Aug 2011 15 Aug 2011 Active
Proxy Voting   - 09 Jun 2011 27 Jun 2011 Active
Proxy Voting   - 20 May 2011 07 Jun 2011 Cancelled
Cash Dividend (1 BUMI : 27.68 IDR) 28 Jul 2010 02 Aug 2010 16 Aug 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 21 Dec 2009 07 Jan 2010 Cancelled
Cash Dividend (1 BUMI : 50.6 IDR) 29 Jul 2009 03 Aug 2009 18 Aug 2009 Active
Proxy Voting   - 03 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 15 Jan 2009 26 Feb 2009 Cancelled
Proxy Voting   - 24 Nov 2008 10 Dec 2008 Active
Cash Dividend (1 BUMI : 45 IDR) 28 Jul 2008 01 Aug 2008 07 Aug 2008 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Proxy Voting   - 14 Apr 2008 30 Apr 2008 Active
Proxy Voting   - 02 Apr 2008 18 Apr 2008 Cancelled
Proxy Voting   - 09 Jan 2008 29 Jan 2008 Active
Cash Dividend   28 Aug 2007 31 Aug 2007 05 Sep 2007 Active
Cash Dividend   22 Jun 2007 27 Jun 2007 02 Jul 2007 Active
Cash Dividend   13 Jun 2007 18 Jun 2007 21 Jun 2007 Active
Proxy Voting   - 07 May 2007 23 May 2007 Active
Proxy Voting   - 01 Sep 2006 19 Sep 2006 Cancelled
Proxy Voting   - 12 Jul 2006 28 Jul 2006 Cancelled
Cash Dividend   12 Jun 2006 15 Jun 2006 19 Jun 2006 Active
Proxy Voting   - 01 May 2006 17 May 2006 Active
Proxy Voting   - 03 Aug 2005 19 Aug 2005 Cancelled
Cash Dividend   09 Aug 2005 12 Aug 2005 18 Aug 2005 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 17 Sep 2004 06 Oct 2004 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 10 Feb 2004 27 Feb 2004 Active
Proxy Voting   - 12 Sep 2003 30 Sep 2003 Active
Cash Dividend   13 Aug 2003 19 Aug 2003 02 Sep 2003 Active
Proxy Voting   - 07 Jul 2003 23 Jul 2003 Active
Proxy Voting   - 01 Jul 2003 17 Jul 2003 Active
Proxy Voting   - 22 May 2003 09 Jun 2003 Active
Proxy Voting   - 14 Jun 2002 01 Jul 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online