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
67,154,638,252 (Total)
As of 7 Jul 2020
99.97% Scripless = 67,135,965,272.000
Local Percentage
50.59%
Foreign Percentage
49.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Jul 2019 0 119 117 117 1,207,928 14,222,837,900 1,277
16 Jul 2019 0 119 116 117 1,193,993 13,986,748,500 1,878
17 Jul 2019 0 117 114 115 1,827,824 21,076,223,400 2,349
18 Jul 2019 0 119 114 117 1,418,800 16,600,181,600 1,701
19 Jul 2019 0 119 116 116 886,227 10,317,838,600 1,303
22 Jul 2019 0 118 116 116 862,455 10,063,958,200 1,461
23 Jul 2019 0 118 115 116 625,710 7,260,550,600 1,084
24 Jul 2019 0 117 115 115 861,086 9,920,491,100 1,115
25 Jul 2019 0 117 113 114 1,922,761 21,954,365,600 2,119
26 Jul 2019 0 115 111 111 3,010,766 33,721,885,000 2,580
29 Jul 2019 0 112 109 109 1,296,797 14,248,626,600 2,129
30 Jul 2019 0 112 108 109 1,879,478 20,589,437,500 3,873
31 Jul 2019 0 110 108 108 795,274 8,632,953,400 1,563
01 Aug 2019 0 115 107 114 2,417,436 27,127,057,000 3,806
02 Aug 2019 0 114 111 111 2,099,536 23,534,119,000 2,534
05 Aug 2019 0 112 105 106 1,169,697 12,576,515,300 1,815
06 Aug 2019 0 105 102 103 1,113,845 11,531,500,500 1,730
07 Aug 2019 0 107 103 104 1,030,884 10,765,375,000 2,925
08 Aug 2019 0 107 102 103 2,512,897 26,072,003,700 2,695
09 Aug 2019 0 105 103 103 849,574 8,836,950,500 1,485
12 Aug 2019 0 106 103 103 1,149,073 11,984,581,600 1,652
13 Aug 2019 0 104 99 100 3,422,245 34,627,789,700 3,019
14 Aug 2019 0 103 99 100 1,364,497 13,746,612,100 2,506
15 Aug 2019 0 101 97 99 1,047,515 10,367,282,900 4,286
16 Aug 2019 0 105 93 95 8,704,086 85,305,524,100 8,267
19 Aug 2019 0 97 94 94 1,031,890 9,807,893,100 2,141
20 Aug 2019 0 96 94 95 773,091 7,343,085,600 1,324
21 Aug 2019 0 96 94 94 724,300 6,848,094,800 1,385
22 Aug 2019 0 95 92 92 825,608 7,672,088,200 1,551
23 Aug 2019 0 96 92 92 1,561,742 14,662,238,500 2,887
26 Aug 2019 0 92 89 89 1,728,486 15,614,283,700 2,832
27 Aug 2019 0 92 89 91 959,658 8,703,444,700 2,267
28 Aug 2019 0 92 89 90 1,121,306 10,110,768,600 1,303
29 Aug 2019 0 99 90 95 5,080,251 48,709,109,600 6,112
30 Aug 2019 0 97 93 94 1,706,932 16,243,419,000 2,166
02 Sep 2019 0 95 92 92 1,412,019 13,133,354,300 2,027
03 Sep 2019 0 95 91 91 1,479,929 13,641,328,000 2,185
04 Sep 2019 0 95 90 91 2,253,513 20,741,166,200 2,834
05 Sep 2019 0 93 90 91 919,552 8,384,451,200 1,395
06 Sep 2019 0 96 91 93 3,132,430 29,308,163,300 2,984
09 Sep 2019 0 97 93 95 4,117,458 39,346,984,700 3,453
10 Sep 2019 0 96 93 94 1,431,850 13,515,747,400 2,194
11 Sep 2019 0 102 94 102 6,575,592 65,283,838,100 6,145
12 Sep 2019 0 104 97 97 4,868,236 48,603,445,700 6,410
13 Sep 2019 0 99 95 96 2,022,868 19,526,834,500 2,958
16 Sep 2019 0 101 95 98 2,918,320 28,723,180,800 3,024
17 Sep 2019 0 101 98 98 1,598,697 15,822,104,700 2,148
18 Sep 2019 0 99 95 96 1,338,126 12,931,636,300 2,150
19 Sep 2019 0 98 94 94 904,471 8,590,007,800 2,735
20 Sep 2019 0 95 93 94 945,454 8,871,136,300 1,264
23 Sep 2019 0 95 93 93 692,788 6,483,255,000 1,033
24 Sep 2019 0 99 90 91 1,812,068 16,538,077,700 2,117
25 Sep 2019 0 99 90 91 776,865 7,106,859,200 1,179
26 Sep 2019 0 93 91 92 409,209 3,760,345,200 793
27 Sep 2019 0 93 90 91 908,668 8,308,317,900 1,160
30 Sep 2019 0 92 90 90 779,473 7,048,150,200 1,120
01 Oct 2019 0 92 90 90 687,215 6,225,926,500 1,081
02 Oct 2019 0 90 86 87 1,188,056 10,433,592,500 2,034
03 Oct 2019 0 87 84 86 1,031,498 8,839,040,700 1,438
04 Oct 2019 0 86 83 85 1,760,456 14,877,446,600 1,570
07 Oct 2019 0 86 78 79 2,253,005 18,199,846,900 3,279
08 Oct 2019 0 83 79 81 1,439,529 11,680,692,200 1,883
09 Oct 2019 0 86 81 83 2,476,027 20,709,863,200 3,241
10 Oct 2019 0 84 80 81 950,967 7,807,571,300 2,079
11 Oct 2019 0 84 81 84 1,087,657 8,984,282,300 1,337
14 Oct 2019 0 85 82 82 651,569 5,440,350,700 1,383
15 Oct 2019 0 84 82 83 302,057 2,488,884,600 991
16 Oct 2019 0 88 83 84 3,348,169 28,641,396,200 3,643
17 Oct 2019 0 86 82 84 974,230 8,178,265,800 1,645
18 Oct 2019 0 86 83 85 1,552,969 13,177,229,900 1,505
21 Oct 2019 0 86 83 84 1,529,052 12,930,033,900 2,627
22 Oct 2019 0 85 82 83 1,003,523 8,352,100,000 1,266
23 Oct 2019 0 85 82 83 836,940 6,991,780,600 1,050
24 Oct 2019 0 88 82 85 3,908,187 33,347,517,600 4,250
25 Oct 2019 0 88 84 86 1,884,286 16,201,237,600 2,114
28 Oct 2019 0 99 86 99 8,782,255 81,977,510,000 9,789
29 Oct 2019 0 100 92 94 7,119,315 68,419,832,000 7,443
30 Oct 2019 0 94 87 88 7,088,658 64,123,537,900 8,651
31 Oct 2019 0 90 84 85 2,935,194 25,533,052,200 5,253
01 Nov 2019 0 87 82 83 3,629,287 30,484,538,000 3,651
04 Nov 2019 0 86 80 82 3,875,051 31,766,328,300 8,447
05 Nov 2019 0 86 81 84 3,753,205 31,715,728,900 3,578
06 Nov 2019 0 87 83 84 3,812,612 32,410,709,200 3,768
07 Nov 2019 0 86 79 79 5,142,187 41,844,334,700 4,825
08 Nov 2019 0 82 79 81 2,826,854 22,675,602,000 2,399
11 Nov 2019 0 82 79 80 982,925 7,868,062,400 2,263
12 Nov 2019 0 81 79 80 1,136,722 9,088,700,100 2,083
13 Nov 2019 0 81 78 78 2,246,861 17,822,348,500 2,041
14 Nov 2019 0 79 76 77 1,414,723 10,966,570,200 2,658
15 Nov 2019 0 79 77 77 689,619 5,357,507,200 1,350
18 Nov 2019 0 79 77 78 641,832 5,003,143,900 1,485
19 Nov 2019 0 79 77 77 539,052 4,206,512,800 1,102
20 Nov 2019 0 78 75 76 1,390,174 10,624,051,600 1,587
21 Nov 2019 0 77 73 75 1,388,075 10,333,228,500 2,010
22 Nov 2019 0 77 74 74 1,465,367 10,969,343,700 1,405
25 Nov 2019 0 76 72 73 1,051,868 7,707,246,000 1,307
26 Nov 2019 0 75 68 70 2,488,950 17,635,792,900 2,212
27 Nov 2019 0 71 65 66 2,691,822 18,091,953,400 2,825
28 Nov 2019 0 67 63 63 1,453,135 9,331,728,000 2,433
29 Nov 2019 0 68 62 65 1,488,353 9,695,862,000 1,915
02 Dec 2019 0 72 65 72 2,926,126 20,512,559,000 3,911
03 Dec 2019 0 72 67 67 1,990,165 13,774,782,100 3,460
04 Dec 2019 0 69 66 67 808,565 5,449,132,000 2,508
05 Dec 2019 0 69 67 68 916,283 6,241,106,000 1,426
06 Dec 2019 0 69 67 67 470,657 3,175,213,900 866
09 Dec 2019 0 69 64 66 1,934,872 12,780,448,900 3,886
10 Dec 2019 0 69 66 68 1,719,179 11,607,672,900 2,352
11 Dec 2019 0 73 67 72 4,351,159 30,474,033,900 4,625
12 Dec 2019 0 73 66 67 4,388,998 30,453,885,500 4,269
13 Dec 2019 0 69 66 67 1,850,431 12,450,425,600 1,782
16 Dec 2019 0 71 67 69 3,533,949 24,353,122,700 5,005
17 Dec 2019 0 72 68 69 2,248,607 15,615,905,000 2,639
18 Dec 2019 0 70 67 68 1,209,557 8,230,034,500 1,941
19 Dec 2019 0 69 66 67 1,481,318 9,924,035,400 1,691
20 Dec 2019 0 68 64 65 2,218,351 14,517,679,900 2,267
23 Dec 2019 0 67 65 66 1,233,146 8,141,197,300 1,586
26 Dec 2019 0 68 66 68 826,352 5,547,366,500 1,418
27 Dec 2019 0 68 65 66 1,426,782 9,439,154,000 1,897
30 Dec 2019 0 67 65 66 1,400,262 9,263,251,400 1,182
02 Jan 2020 0 67 66 66 466,398 3,101,736,000 771
03 Jan 2020 0 74 66 73 5,842,598 41,268,813,700 4,812
06 Jan 2020 0 73 68 69 3,882,349 27,396,933,000 4,034
07 Jan 2020 0 70 68 69 1,065,765 7,341,743,900 1,586
08 Jan 2020 0 69 66 68 1,739,637 11,691,159,400 1,524
09 Jan 2020 0 69 66 68 1,999,400 13,487,037,100 1,721
10 Jan 2020 0 75 68 71 10,347,092 74,540,393,500 7,563
13 Jan 2020 0 75 70 72 5,014,057 36,398,525,300 3,571
14 Jan 2020 0 74 70 71 2,954,817 21,254,431,100 3,594
15 Jan 2020 0 71 67 67 2,609,370 17,788,731,400 2,794
16 Jan 2020 0 69 66 68 1,838,213 12,453,423,200 1,655
17 Jan 2020 0 69 65 66 3,087,124 20,509,078,400 3,812
20 Jan 2020 0 67 65 65 1,675,183 10,970,856,500 2,065
21 Jan 2020 0 66 64 65 1,532,686 9,964,997,000 1,667
22 Jan 2020 0 65 63 63 1,917,556 12,186,314,900 2,001
23 Jan 2020 0 63 59 61 3,669,283 22,277,556,700 4,248
24 Jan 2020 0 62 55 56 4,837,389 28,269,994,400 3,327
27 Jan 2020 0 58 50 51 9,129,457 46,751,210,100 7,302
28 Jan 2020 0 58 50 56 4,957,057 26,981,856,400 4,258
29 Jan 2020 0 60 55 57 4,746,013 27,468,683,000 3,403
30 Jan 2020 0 58 54 54 2,840,807 15,677,311,100 2,250
31 Jan 2020 0 56 52 53 2,328,099 12,456,674,900 2,318
03 Feb 2020 0 53 51 53 1,711,765 8,904,295,500 3,578
04 Feb 2020 0 54 52 53 1,421,812 7,538,597,300 1,416
05 Feb 2020 0 56 50 51 4,384,105 23,116,611,300 3,190
06 Feb 2020 0 53 51 53 1,414,380 7,416,385,200 1,352
07 Feb 2020 0 54 51 53 1,502,472 7,868,969,400 1,220
10 Feb 2020 0 53 51 52 693,005 3,609,795,700 864
11 Feb 2020 0 53 51 52 499,929 2,632,189,700 746
12 Feb 2020 0 53 51 52 569,959 2,973,241,200 779
13 Feb 2020 0 53 51 52 855,722 4,438,096,300 698
14 Feb 2020 0 52 51 51 415,760 2,131,332,500 435
17 Feb 2020 0 53 51 51 829,015 4,271,519,100 909
18 Feb 2020 0 52 51 52 806,000 4,137,201,000 688
19 Feb 2020 0 53 51 51 597,143 3,078,159,900 1,005
20 Feb 2020 0 52 50 50 2,177,219 11,054,216,900 1,264
21 Feb 2020 0 51 50 50 1,189,946 5,971,042,700 1,242
24 Feb 2020 0 51 50 50 2,013,461 10,067,310,600 1,354
25 Feb 2020 0 50 50 50 162,606 813,030,000 583
26 Feb 2020 0 50 50 50 71,511 357,555,000 182
27 Feb 2020 0 50 50 50 51,495 257,475,000 139
28 Feb 2020 0 50 50 50 852,839 4,264,195,000 169
02 Mar 2020 0 50 50 50 458,921 2,294,605,000 197
03 Mar 2020 0 50 50 50 80,028 400,140,000 135
04 Mar 2020 0 50 50 50 50,296 251,480,000 136
05 Mar 2020 0 50 50 50 32,084 160,420,000 142
06 Mar 2020 0 50 50 50 9,394 46,970,000 77
09 Mar 2020 0 50 50 50 26,971 134,855,000 103
10 Mar 2020 0 50 50 50 10,155 50,775,000 108
11 Mar 2020 0 50 50 50 29,499 147,495,000 77
12 Mar 2020 0 50 50 50 57,054 285,270,000 58
13 Mar 2020 0 50 50 50 36,500 182,500,000 83
16 Mar 2020 0 50 50 50 23,218 116,090,000 63
17 Mar 2020 0 50 50 50 13,323 66,615,000 48
18 Mar 2020 0 50 50 50 35,010 175,050,000 44
19 Mar 2020 0 50 50 50 921 4,605,000 45
20 Mar 2020 0 50 50 50 23,351 116,755,000 59
23 Mar 2020 0 50 50 50 11,789 58,945,000 102
24 Mar 2020 0 50 50 50 5,342 26,710,000 60
26 Mar 2020 0 50 50 50 52,566 262,830,000 246
27 Mar 2020 0 50 50 50 51,385 256,925,000 135
30 Mar 2020 0 50 50 50 12,342 61,710,000 72
31 Mar 2020 0 50 50 50 5,115 25,575,000 75
01 Apr 2020 0 50 50 50 21,429 107,145,000 93
02 Apr 2020 0 50 50 50 68,635 343,175,000 92
03 Apr 2020 0 50 50 50 42,656 213,280,000 125
06 Apr 2020 0 50 50 50 31,231 156,155,000 116
07 Apr 2020 0 50 50 50 13,427 67,135,000 112
08 Apr 2020 0 50 50 50 7,464 37,320,000 107
09 Apr 2020 0 50 50 50 22,141 110,705,000 122
13 Apr 2020 0 50 50 50 86,577 432,885,000 115
14 Apr 2020 0 50 50 50 119,796 598,980,000 128
15 Apr 2020 0 50 50 50 63,411 317,055,000 106
17 Apr 2020 0 50 50 50 145,604 728,020,000 237
20 Apr 2020 0 50 50 50 46,683 233,415,000 131
21 Apr 2020 0 50 50 50 2,808 14,040,000 60
22 Apr 2020 0 50 50 50 5,126 25,630,000 79
23 Apr 2020 0 50 50 50 4,651 23,255,000 78
24 Apr 2020 0 50 50 50 25,787 128,935,000 80
27 Apr 2020 0 50 50 50 9,666 48,330,000 67
28 Apr 2020 0 50 50 50 5,056 25,280,000 58
29 Apr 2020 0 50 50 50 26,562 132,810,000 64
30 Apr 2020 0 50 50 50 12,425 62,125,000 78
04 May 2020 0 50 50 50 15,038 75,190,000 85
05 May 2020 0 50 50 50 23,182 115,910,000 78
06 May 2020 0 50 50 50 6,092 30,460,000 79
08 May 2020 0 50 50 50 55,952 279,760,000 96
11 May 2020 0 50 50 50 14,449 72,245,000 87
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Stock Dividend (1000 BUMI : 284494 BUMI-R2 ) - 12 Jul 2017 13 Jul 2017 Active
Right Distribution (1034 BUMI : 1000 BUMI-R ) 07 Jul 2017 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