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 17 Jan 2022
99.93% Scripless = 74,221,288,827.000
Local Percentage
60.72%
Foreign Percentage
39.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 64 61 62 2,370,343 14,747,923,600 4,879
11 May 2021 0 64 61 63 3,690,935 23,097,222,200 3,843
17 May 2021 0 65 60 60 3,578,011 22,079,539,200 3,231
18 May 2021 0 63 60 62 1,249,618 7,679,780,700 2,162
19 May 2021 0 63 60 61 1,589,447 9,700,579,100 1,946
20 May 2021 0 62 60 60 2,055,979 12,410,944,900 2,107
21 May 2021 0 62 60 60 1,343,038 8,090,719,700 2,244
24 May 2021 0 62 59 59 2,241,047 13,386,955,400 2,678
25 May 2021 0 62 59 61 3,884,038 23,530,424,000 3,671
27 May 2021 0 62 60 60 3,089,400 18,720,850,800 2,710
28 May 2021 0 62 60 60 1,495,417 9,036,346,200 1,499
31 May 2021 0 61 59 60 2,288,663 13,770,741,300 2,243
02 Jun 2021 0 63 60 61 5,870,309 35,900,523,200 4,576
03 Jun 2021 0 65 61 61 8,351,634 52,613,663,400 7,507
04 Jun 2021 0 62 60 61 1,719,294 10,495,650,200 4,228
07 Jun 2021 0 62 60 60 1,710,146 10,389,812,500 3,394
08 Jun 2021 0 64 60 61 6,444,795 40,027,026,700 10,440
09 Jun 2021 0 63 60 61 4,515,960 27,463,167,300 4,521
10 Jun 2021 0 61 60 60 2,337,209 14,159,702,900 3,632
11 Jun 2021 0 66 60 63 14,000,474 88,832,370,600 12,177
14 Jun 2021 0 64 61 61 3,428,892 21,261,379,500 3,591
15 Jun 2021 0 62 60 61 4,154,334 25,384,872,900 2,714
16 Jun 2021 0 62 60 61 1,542,239 9,421,528,200 3,490
17 Jun 2021 0 62 60 60 1,047,162 6,358,969,300 1,626
18 Jun 2021 0 61 57 58 6,778,795 39,921,917,300 6,961
21 Jun 2021 0 59 57 58 2,114,005 12,237,413,600 2,785
22 Jun 2021 0 60 58 59 1,474,282 8,690,534,600 2,251
23 Jun 2021 0 63 59 60 7,612,110 46,613,186,500 6,158
24 Jun 2021 0 61 59 59 2,434,568 14,567,752,000 2,389
25 Jun 2021 0 61 59 59 2,065,034 12,334,365,400 2,002
28 Jun 2021 0 63 58 58 2,353,368 13,943,580,800 2,601
29 Jun 2021 0 60 58 59 2,728,463 16,112,199,400 4,319
30 Jun 2021 0 64 58 60 11,918,701 73,277,233,100 8,833
01 Jul 2021 0 62 60 60 3,774,517 22,966,461,200 4,019
02 Jul 2021 0 62 60 60 2,311,996 14,063,577,300 2,939
05 Jul 2021 0 61 59 60 1,589,732 9,520,427,700 1,760
06 Jul 2021 0 61 60 60 2,034,068 12,233,283,800 2,224
07 Jul 2021 0 61 59 59 1,662,108 9,943,163,500 1,774
08 Jul 2021 0 60 59 59 1,091,522 6,460,409,500 1,175
09 Jul 2021 0 61 58 60 5,610,791 33,472,892,600 3,184
12 Jul 2021 0 61 58 59 4,880,268 28,782,021,900 3,301
13 Jul 2021 0 60 58 58 2,422,803 14,126,763,600 3,059
14 Jul 2021 0 59 56 57 3,247,768 18,608,284,900 3,235
15 Jul 2021 0 58 57 57 866,700 4,984,132,200 1,368
16 Jul 2021 0 58 57 58 742,746 4,280,791,200 1,216
19 Jul 2021 0 58 57 57 721,935 4,137,421,500 987
21 Jul 2021 0 58 55 57 3,475,615 19,612,110,000 3,335
22 Jul 2021 0 59 56 59 1,411,346 8,184,846,800 1,979
23 Jul 2021 0 59 57 57 827,840 4,794,852,800 1,265
26 Jul 2021 0 58 57 57 1,597,020 9,187,880,900 1,838
27 Jul 2021 0 58 56 56 1,014,741 5,787,270,100 1,515
28 Jul 2021 0 58 56 56 724,280 4,103,726,100 1,241
29 Jul 2021 0 59 56 58 2,572,302 14,800,269,700 2,210
30 Jul 2021 0 58 56 57 1,306,358 7,465,405,200 1,755
02 Aug 2021 0 58 57 58 1,068,979 6,119,905,800 1,494
03 Aug 2021 0 58 56 57 1,239,215 7,060,527,000 1,893
04 Aug 2021 0 58 56 57 1,094,809 6,228,510,400 1,605
05 Aug 2021 0 57 56 57 1,119,314 6,320,968,600 1,302
06 Aug 2021 0 57 56 57 2,263,580 12,727,641,900 1,866
09 Aug 2021 0 57 55 55 2,340,568 12,993,789,500 2,748
10 Aug 2021 0 55 52 53 6,124,043 32,393,218,000 5,823
12 Aug 2021 0 57 53 55 2,811,084 15,469,116,500 2,988
13 Aug 2021 0 56 53 54 1,906,070 10,319,166,500 2,076
16 Aug 2021 0 55 53 55 1,124,023 6,100,908,400 1,730
18 Aug 2021 0 56 54 54 1,122,023 6,082,233,100 1,423
19 Aug 2021 0 55 52 53 1,523,773 8,086,602,300 2,000
20 Aug 2021 0 54 52 53 909,816 4,827,149,300 1,150
23 Aug 2021 0 54 52 54 956,186 5,076,376,000 1,334
24 Aug 2021 0 55 53 53 831,874 4,465,348,600 1,010
25 Aug 2021 0 54 53 54 386,183 2,062,976,800 996
26 Aug 2021 0 54 52 53 1,167,666 6,210,061,700 1,400
27 Aug 2021 0 54 52 52 1,276,546 6,766,441,400 1,619
30 Aug 2021 0 56 53 55 3,769,879 20,619,238,800 4,015
31 Aug 2021 0 56 53 54 2,143,190 11,694,692,300 1,991
01 Sep 2021 0 56 54 54 915,775 4,997,584,400 1,314
02 Sep 2021 0 55 53 53 1,232,208 6,636,095,100 1,542
03 Sep 2021 0 56 53 56 2,887,598 15,935,049,500 2,616
06 Sep 2021 0 57 55 56 1,027,251 5,731,468,300 1,532
07 Sep 2021 0 57 55 56 1,079,021 6,043,390,500 1,333
08 Sep 2021 0 57 55 55 1,193,756 6,590,984,900 1,720
09 Sep 2021 0 56 54 55 851,205 4,693,481,400 1,143
10 Sep 2021 0 56 54 54 798,048 4,349,002,800 1,248
13 Sep 2021 0 55 53 54 1,387,539 7,474,362,000 1,772
14 Sep 2021 0 55 54 54 523,149 2,838,024,300 1,889
15 Sep 2021 0 56 54 54 1,412,588 7,703,327,900 1,866
16 Sep 2021 0 55 54 54 910,001 4,932,608,400 1,446
17 Sep 2021 0 55 53 55 736,029 3,979,625,900 1,306
20 Sep 2021 0 55 53 53 621,495 3,323,072,700 1,013
21 Sep 2021 0 54 53 54 540,518 2,868,120,300 841
22 Sep 2021 0 54 53 53 565,834 3,008,263,000 695
23 Sep 2021 0 55 53 53 1,195,198 6,432,117,200 1,222
24 Sep 2021 0 58 53 56 5,847,086 32,885,897,300 6,244
27 Sep 2021 0 58 56 56 2,799,252 15,904,338,500 3,337
28 Sep 2021 0 68 58 68 29,985,103 190,792,864,300 29,784
29 Sep 2021 0 70 64 64 15,240,941 101,758,622,700 18,458
30 Sep 2021 0 71 62 66 23,150,147 157,141,717,800 23,085
01 Oct 2021 0 69 65 68 6,372,668 42,943,065,500 9,053
04 Oct 2021 0 88 70 84 40,626,125 331,317,768,600 55,009
05 Oct 2021 0 99 85 91 43,456,827 397,189,820,100 62,960
06 Oct 2021 0 102 91 92 27,436,448 263,285,761,200 43,325
07 Oct 2021 0 88 86 86 2,293,131 19,762,271,200 6,418
08 Oct 2021 0 86 80 86 39,528,253 323,915,002,300 35,564
11 Oct 2021 0 94 82 94 23,263,463 204,329,912,700 28,007
12 Oct 2021 0 97 91 93 18,133,926 170,594,176,700 22,551
13 Oct 2021 0 94 87 87 15,159,297 134,614,213,900 18,852
14 Oct 2021 0 89 85 88 4,165,178 36,092,965,400 7,998
15 Oct 2021 0 90 86 87 6,260,702 54,999,006,600 8,016
18 Oct 2021 0 89 83 86 7,883,910 67,570,554,900 8,900
19 Oct 2021 0 88 83 83 5,207,183 43,817,788,700 6,599
21 Oct 2021 0 83 78 78 8,613,409 67,383,684,000 10,815
22 Oct 2021 0 75 73 74 11,188,849 82,330,107,000 9,708
25 Oct 2021 0 78 74 75 4,941,761 37,664,641,000 7,381
26 Oct 2021 0 78 75 75 4,041,057 30,876,141,400 5,176
27 Oct 2021 0 78 74 75 5,220,958 39,881,595,600 5,727
28 Oct 2021 0 75 70 71 4,177,952 29,948,445,700 6,359
29 Oct 2021 0 73 69 72 2,764,424 19,703,354,300 4,368
01 Nov 2021 0 74 69 73 4,814,387 34,442,339,800 5,349
02 Nov 2021 0 73 69 70 3,386,000 24,000,189,000 4,807
03 Nov 2021 0 73 70 73 2,352,791 16,787,389,400 3,250
04 Nov 2021 0 78 73 74 7,790,667 58,939,357,100 13,596
05 Nov 2021 0 74 70 71 2,332,515 16,685,202,800 4,458
08 Nov 2021 0 73 69 71 3,804,767 26,955,906,600 4,651
09 Nov 2021 0 74 71 72 3,271,681 23,716,286,900 4,903
10 Nov 2021 0 73 70 71 2,905,335 20,678,419,200 3,113
11 Nov 2021 0 73 70 71 1,848,095 13,114,536,500 2,985
12 Nov 2021 0 72 70 70 1,333,541 9,388,935,600 2,525
15 Nov 2021 0 71 66 66 5,505,599 37,122,934,700 6,623
16 Nov 2021 0 68 65 66 1,631,867 10,819,687,400 3,434
17 Nov 2021 0 68 66 67 2,126,092 14,278,224,500 3,872
18 Nov 2021 0 68 65 66 2,576,404 17,051,358,500 3,331
19 Nov 2021 0 69 63 69 5,098,824 33,962,633,700 5,501
22 Nov 2021 0 70 67 69 2,197,506 14,994,736,600 2,932
23 Nov 2021 0 72 69 71 3,186,782 22,435,953,200 4,429
24 Nov 2021 0 73 70 71 2,804,143 19,991,219,500 4,130
25 Nov 2021 0 72 69 71 1,652,100 11,590,779,600 2,240
26 Nov 2021 0 70 67 67 3,148,631 21,401,773,700 3,541
29 Nov 2021 0 67 64 65 1,267,072 8,309,277,600 2,803
30 Nov 2021 0 67 64 66 1,777,309 11,629,537,300 3,010
01 Dec 2021 0 69 65 65 1,661,327 11,048,074,600 2,624
02 Dec 2021 0 71 65 68 4,365,068 29,999,404,600 4,956
03 Dec 2021 0 69 67 68 1,261,854 8,608,308,300 2,376

Corporate Action

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