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
74,274,746,007 (Total)
As of 7 May 2021
99.93% Scripless = 74,221,288,827.000
Local Percentage
59.54%
Foreign Percentage
40.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 50 50 50 149,956 749,780,000 138
13 May 2020 0 50 50 50 13,755 68,775,000 86
14 May 2020 0 50 50 50 17,889 89,445,000 66
15 May 2020 0 50 50 50 302,417 1,512,085,000 88
18 May 2020 0 50 50 50 107,804 539,020,000 159
19 May 2020 0 50 50 50 28,855 144,275,000 135
20 May 2020 0 50 50 50 226,132 1,130,660,000 153
26 May 2020 0 50 50 50 173,785 868,925,000 264
27 May 2020 0 50 50 50 73,448 367,240,000 124
28 May 2020 0 50 50 50 9,481 47,405,000 86
29 May 2020 0 50 50 50 23,145 115,725,000 122
02 Jun 2020 0 50 50 50 115,920 579,600,000 147
03 Jun 2020 0 50 50 50 46,206 231,030,000 118
04 Jun 2020 0 50 50 50 54,125 270,625,000 154
05 Jun 2020 0 50 50 50 134,943 674,715,000 200
08 Jun 2020 0 50 50 50 522,688 2,613,440,000 691
09 Jun 2020 0 50 50 50 285,810 1,429,050,000 219
10 Jun 2020 0 50 50 50 153,387 766,935,000 115
11 Jun 2020 0 50 50 50 727,949 3,639,745,000 228
12 Jun 2020 0 50 50 50 7,102 35,510,000 58
15 Jun 2020 0 50 50 50 9,541 47,705,000 74
16 Jun 2020 0 50 50 50 26,840 134,200,000 136
17 Jun 2020 0 50 50 50 4,390 21,950,000 81
18 Jun 2020 0 50 50 50 25,936 129,680,000 134
19 Jun 2020 0 50 50 50 6,024 30,120,000 61
22 Jun 2020 0 50 50 50 8,620 43,100,000 68
23 Jun 2020 0 50 50 50 3,369 16,845,000 55
24 Jun 2020 0 50 50 50 5,409 27,045,000 61
25 Jun 2020 0 50 50 50 7,207 36,035,000 45
26 Jun 2020 0 50 50 50 15,080 75,400,000 40
29 Jun 2020 0 50 50 50 4,373 21,865,000 61
30 Jun 2020 0 50 50 50 1,330 6,650,000 29
01 Jul 2020 0 50 50 50 3,030 15,150,000 34
02 Jul 2020 0 50 50 50 1,492 7,460,000 37
03 Jul 2020 0 50 50 50 1,144 5,720,000 44
06 Jul 2020 0 50 50 50 6,947 34,735,000 49
07 Jul 2020 0 50 50 50 403,097 2,015,485,000 94
08 Jul 2020 0 50 50 50 1,173,564 5,867,820,000 231
09 Jul 2020 0 50 50 50 47,156 235,780,000 120
10 Jul 2020 0 50 50 50 6,852 34,260,000 88
13 Jul 2020 0 50 50 50 16,919 84,595,000 106
15 Jul 2020 0 50 50 50 8,809 44,045,000 64
16 Jul 2020 0 50 50 50 3,875 19,375,000 96
17 Jul 2020 0 50 50 50 197,360 986,800,000 131
20 Jul 2020 0 50 50 50 6,726 33,630,000 84
21 Jul 2020 0 50 50 50 55,371 276,855,000 85
22 Jul 2020 0 50 50 50 20,901 104,505,000 153
23 Jul 2020 0 50 50 50 20,372 101,860,000 128
24 Jul 2020 0 50 50 50 39,677 198,385,000 146
27 Jul 2020 0 50 50 50 26,391 131,955,000 141
28 Jul 2020 0 50 50 50 3,910 19,550,000 80
29 Jul 2020 0 50 50 50 4,376 21,880,000 70
30 Jul 2020 0 50 50 50 2,914 14,570,000 70
03 Aug 2020 0 50 50 50 3,846 19,230,000 77
04 Aug 2020 0 50 50 50 2,987 14,935,000 88
05 Aug 2020 0 50 50 50 71,784 358,920,000 120
06 Aug 2020 0 50 50 50 72,425 362,125,000 145
07 Aug 2020 0 50 50 50 88,580 442,900,000 116
10 Aug 2020 0 50 50 50 78,322 391,610,000 120
11 Aug 2020 0 50 50 50 94,757 473,785,000 140
13 Aug 2020 0 50 50 50 64,992 324,960,000 80
14 Aug 2020 0 50 50 50 35,163 175,815,000 54
18 Aug 2020 0 50 50 50 4,478 22,390,000 100
19 Aug 2020 0 50 50 50 10,587 52,935,000 90
24 Aug 2020 0 50 50 50 18,122 90,610,000 118
25 Aug 2020 0 50 50 50 5,031 25,155,000 88
26 Aug 2020 0 50 50 50 89,162 445,810,000 94
27 Aug 2020 0 50 50 50 79,202 396,010,000 85
28 Aug 2020 0 50 50 50 22,127 110,635,000 100
31 Aug 2020 0 50 50 50 39,034 195,170,000 95
01 Sep 2020 0 50 50 50 23,315 116,575,000 97
02 Sep 2020 0 52 50 50 13,817,873 69,191,625,600 10,830
03 Sep 2020 0 58 50 52 46,106,701 244,310,557,000 36,255
04 Sep 2020 0 54 50 51 8,798,593 45,021,105,900 6,672
07 Sep 2020 0 54 50 52 5,181,040 26,902,846,800 4,134
08 Sep 2020 0 53 50 50 11,734,604 58,720,304,900 5,799
09 Sep 2020 0 50 50 50 351,932 1,759,660,000 477
10 Sep 2020 0 50 50 50 9,492 47,460,000 116
11 Sep 2020 0 50 50 50 15,645 78,225,000 159
14 Sep 2020 0 50 50 50 75,720 378,600,000 731
15 Sep 2020 0 54 50 50 8,060,984 41,288,432,700 7,224
16 Sep 2020 0 52 50 50 2,030,649 10,244,667,300 1,810
17 Sep 2020 0 51 50 50 2,019,844 10,125,078,300 1,769
18 Sep 2020 0 51 50 50 1,273,970 6,372,654,800 1,423
21 Sep 2020 0 51 50 50 815,611 4,081,213,400 1,031
22 Sep 2020 0 50 50 50 90,225 451,125,000 192
23 Sep 2020 0 50 50 50 183,644 918,220,000 173
24 Sep 2020 0 50 50 50 8,553 42,765,000 61
25 Sep 2020 0 50 50 50 63,286 316,430,000 128
28 Sep 2020 0 50 50 50 20,093 100,465,000 87
29 Sep 2020 0 51 50 50 1,922,313 9,616,300,600 1,418
30 Sep 2020 0 50 50 50 188,726 943,630,000 233
01 Oct 2020 0 50 50 50 143,754 718,770,000 145
02 Oct 2020 0 51 50 50 63,760 318,830,000 216
05 Oct 2020 0 50 50 50 84,711 423,555,000 132
06 Oct 2020 0 51 50 50 949,718 4,749,614,500 944
07 Oct 2020 0 51 50 51 649,130 3,247,389,600 865
08 Oct 2020 0 51 50 50 355,435 1,777,294,300 742
09 Oct 2020 0 51 50 50 284,981 1,424,906,500 647
12 Oct 2020 0 51 50 50 215,246 1,076,240,100 453
13 Oct 2020 0 50 50 50 80,030 400,150,000 116
14 Oct 2020 0 50 50 50 26,861 134,305,000 106
15 Oct 2020 0 50 50 50 23,896 119,480,000 182
16 Oct 2020 0 50 50 50 7,607 38,035,000 82
19 Oct 2020 0 50 50 50 345,085 1,725,425,000 398
20 Oct 2020 0 50 50 50 29,082 145,410,000 102
21 Oct 2020 0 50 50 50 12,380 61,900,000 94
22 Oct 2020 0 50 50 50 10,203 51,015,000 55
23 Oct 2020 0 50 50 50 58,931 294,655,000 61
26 Oct 2020 0 50 50 50 17,478 87,390,000 81
27 Oct 2020 0 50 50 50 51,419 257,095,000 89
02 Nov 2020 0 53 50 50 3,591,103 18,383,359,000 2,253
03 Nov 2020 0 53 50 51 3,531,131 18,065,306,000 2,822
04 Nov 2020 0 53 50 50 3,003,807 15,246,468,100 2,683
05 Nov 2020 0 51 50 50 1,078,940 5,401,548,900 1,267
06 Nov 2020 0 51 50 50 1,427,353 7,148,144,600 1,061
09 Nov 2020 0 51 50 50 1,176,094 5,902,629,900 1,086
11 Nov 2020 0 51 50 50 1,931,532 9,667,859,500 2,330
12 Nov 2020 0 50 50 50 248,046 1,240,230,000 237
13 Nov 2020 0 50 50 50 179,236 896,180,000 1,350
16 Nov 2020 0 50 50 50 88,216 441,080,000 231
17 Nov 2020 0 50 50 50 101,431 507,155,000 182
18 Nov 2020 0 50 50 50 35,417 177,085,000 166
19 Nov 2020 0 50 50 50 273,592 1,367,960,000 341
20 Nov 2020 0 51 50 50 1,745,315 8,732,910,800 4,707
23 Nov 2020 0 54 50 53 7,829,435 40,881,260,800 9,514
24 Nov 2020 0 58 53 57 13,618,629 76,113,187,800 14,067
25 Nov 2020 0 75 58 72 38,951,399 264,497,022,800 31,138
26 Nov 2020 0 79 73 76 21,864,059 167,026,141,100 19,227
27 Nov 2020 0 80 71 71 16,734,427 126,439,104,700 14,950
30 Nov 2020 0 73 67 67 15,482,910 106,042,432,000 13,520
01 Dec 2020 0 71 63 63 12,794,247 83,463,746,400 11,086
02 Dec 2020 0 64 59 59 10,006,379 59,979,613,000 9,557
03 Dec 2020 0 71 56 71 26,462,957 168,109,105,700 21,016
04 Dec 2020 0 74 67 68 18,073,060 127,050,975,400 15,619
07 Dec 2020 0 75 69 70 11,202,266 80,395,486,000 10,955
08 Dec 2020 0 77 70 73 15,142,958 111,402,867,000 12,333
10 Dec 2020 0 75 68 70 8,025,582 57,544,633,100 7,892
11 Dec 2020 0 73 67 69 4,169,910 29,016,922,900 5,037
14 Dec 2020 0 73 70 71 4,758,628 34,047,345,700 4,723
15 Dec 2020 0 73 68 70 4,047,950 28,259,562,300 4,086
16 Dec 2020 0 72 69 70 3,633,313 25,656,942,300 3,833
17 Dec 2020 0 89 69 83 41,489,400 333,596,633,000 30,280
18 Dec 2020 0 87 78 81 14,427,737 119,622,992,000 14,285
21 Dec 2020 0 83 77 78 6,701,459 53,340,216,500 6,978
22 Dec 2020 0 83 73 73 8,635,838 66,852,123,600 7,891
23 Dec 2020 0 76 68 72 5,137,160 36,859,741,900 5,176
28 Dec 2020 0 79 71 75 8,138,975 61,754,137,500 7,066
29 Dec 2020 0 79 73 73 7,546,066 56,753,378,700 5,780
30 Dec 2020 0 75 71 72 4,025,254 29,207,124,000 3,532
04 Jan 2021 0 77 70 74 6,079,613 45,239,855,900 4,898
05 Jan 2021 0 76 73 74 2,693,122 20,008,863,200 2,950
06 Jan 2021 0 75 70 71 4,166,128 30,026,103,800 3,699
07 Jan 2021 0 75 71 73 4,755,527 34,666,633,900 3,756
08 Jan 2021 0 81 73 78 13,850,693 108,411,909,100 12,199
11 Jan 2021 0 82 76 79 7,871,763 62,213,231,200 7,499
12 Jan 2021 0 80 76 77 3,134,988 24,240,880,400 3,991
13 Jan 2021 0 103 78 103 46,897,690 440,833,802,100 34,898
14 Jan 2021 0 122 100 105 54,452,358 600,177,613,600 58,616
15 Jan 2021 0 123 104 120 33,913,715 388,550,470,700 34,753
18 Jan 2021 0 156 116 130 65,251,823 905,711,806,500 80,426
19 Jan 2021 0 138 121 121 28,741,774 356,338,885,600 33,714
20 Jan 2021 0 120 113 113 1,946,542 21,995,931,200 15,552
21 Jan 2021 0 111 106 106 3,585,913 38,011,434,300 10,493
22 Jan 2021 0 100 99 99 1,815,497 17,973,570,300 3,336
25 Jan 2021 0 93 93 93 612,582 5,697,012,600 1,424
26 Jan 2021 0 87 87 87 1,089,154 9,475,639,800 1,466
27 Jan 2021 0 81 81 81 335,154 2,714,747,400 1,077
28 Jan 2021 0 76 76 76 725,115 5,510,874,000 1,238
29 Jan 2021 0 71 71 71 659,404 4,681,768,400 1,085
01 Feb 2021 0 67 67 67 6,744,234 45,186,367,800 4,498
02 Feb 2021 0 76 63 63 54,437,703 369,501,512,200 47,276
03 Feb 2021 0 65 59 60 14,928,849 92,113,793,700 15,490
04 Feb 2021 0 64 56 56 11,980,940 70,333,789,400 15,559
05 Feb 2021 0 65 55 63 21,796,042 132,840,233,100 23,254
08 Feb 2021 0 67 63 66 11,041,423 71,677,778,900 22,584
09 Feb 2021 0 71 64 65 10,942,972 73,711,298,300 18,229
10 Feb 2021 0 67 65 66 2,899,552 19,107,463,000 7,526
11 Feb 2021 0 67 65 65 2,892,310 18,970,339,900 5,821
15 Feb 2021 0 67 64 65 2,230,053 14,577,003,800 4,848
16 Feb 2021 0 66 63 64 2,571,639 16,467,521,800 7,752
17 Feb 2021 0 64 60 61 4,975,712 30,500,174,800 7,741
18 Feb 2021 0 62 59 60 2,698,474 16,293,783,800 5,471
19 Feb 2021 0 60 56 58 8,327,817 47,399,307,500 9,484
22 Feb 2021 0 63 57 61 6,155,595 37,336,143,100 9,017
23 Feb 2021 0 65 60 62 3,162,941 19,616,986,700 6,123
24 Feb 2021 0 63 59 59 2,544,531 15,346,906,700 4,221
25 Feb 2021 0 65 60 65 5,617,928 35,205,177,500 6,980
26 Feb 2021 0 64 61 61 7,774,448 47,973,453,600 6,809
01 Mar 2021 0 64 61 62 5,366,600 33,519,664,500 6,749
02 Mar 2021 0 64 61 62 2,415,657 14,912,467,900 3,267
03 Mar 2021 0 63 60 61 3,727,853 22,802,738,800 3,825
04 Mar 2021 0 62 60 61 3,919,190 23,809,213,100 4,077
05 Mar 2021 0 61 59 60 1,751,322 10,478,014,300 3,586
08 Mar 2021 0 61 58 59 3,456,300 20,461,151,100 3,863
09 Mar 2021 0 60 58 59 2,028,328 11,997,332,900 3,317
10 Mar 2021 0 60 58 59 950,082 5,614,543,100 2,250
12 Mar 2021 0 65 60 61 9,090,000 56,789,581,000 11,077
15 Mar 2021 0 64 61 61 3,309,253 20,520,363,800 4,796
16 Mar 2021 0 62 59 60 2,181,401 13,175,663,700 3,726
17 Mar 2021 0 61 59 60 2,394,086 14,282,790,100 2,857
18 Mar 2021 0 63 59 61 5,032,542 31,046,655,500 5,925
19 Mar 2021 0 65 61 62 6,959,452 43,924,147,200 8,646
22 Mar 2021 0 68 62 68 13,566,255 89,584,988,800 16,880
23 Mar 2021 0 77 68 73 27,029,470 196,080,456,000 31,048
24 Mar 2021 0 72 68 68 7,888,702 54,685,725,200 12,139
25 Mar 2021 0 67 64 65 8,640,660 56,007,545,200 8,695
26 Mar 2021 0 66 62 65 5,626,752 36,136,311,300 6,484
29 Mar 2021 0 66 61 61 3,597,045 22,480,979,200 6,289
30 Mar 2021 0 63 59 60 2,571,686 15,624,356,300 4,737
31 Mar 2021 0 63 58 59 4,582,132 27,358,506,900 6,012
01 Apr 2021 0 62 59 60 2,568,441 15,487,548,300 3,324
05 Apr 2021 0 62 60 60 1,655,039 9,995,205,300 2,724
06 Apr 2021 0 61 59 60 1,314,280 7,907,395,600 2,039
07 Apr 2021 0 61 59 60 1,190,182 7,144,220,900 1,943
08 Apr 2021 0 63 60 63 4,219,866 26,077,196,900 5,358
09 Apr 2021 0 63 61 62 2,006,313 12,421,080,100 2,522
12 Apr 2021 0 63 59 60 2,548,247 15,380,511,300 3,344
13 Apr 2021 0 61 59 59 1,194,341 7,120,021,900 1,714
14 Apr 2021 0 61 59 60 1,863,602 11,181,866,300 2,394
15 Apr 2021 0 61 59 60 1,797,685 10,785,653,900 2,627
16 Apr 2021 0 61 59 61 1,101,927 6,673,417,100 2,031
19 Apr 2021 0 62 60 61 1,577,392 9,613,241,200 2,059
20 Apr 2021 0 62 60 62 1,502,854 9,176,707,200 1,566
21 Apr 2021 0 62 60 62 922,887 5,640,894,800 1,446
22 Apr 2021 0 65 61 65 5,606,193 35,679,638,600 7,102
23 Apr 2021 0 67 62 65 5,002,884 32,282,553,300 5,657
26 Apr 2021 0 65 63 64 1,661,595 10,617,936,000 1,980
27 Apr 2021 0 65 61 62 2,720,296 16,973,842,200 2,769
28 Apr 2021 0 63 60 61 1,542,220 9,437,997,800 1,875
29 Apr 2021 0 63 61 62 1,655,972 10,232,375,100 1,693
30 Apr 2021 0 64 61 63 2,757,215 17,282,933,700 3,739
03 May 2021 0 67 62 67 7,904,031 51,492,287,600 8,213
04 May 2021 0 69 64 65 5,280,155 34,858,711,300 7,111
05 May 2021 0 66 63 63 1,947,304 12,536,211,100 3,003
06 May 2021 0 65 63 64 1,595,580 10,214,308,200 1,948
07 May 2021 0 65 63 63 2,291,685 14,573,846,300 3,287

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Sep 2020 16 Sep 2020 Active
Proxy Voting   - 24 Aug 2020 16 Sep 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