Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

PT Bumi Resources Tbk (PBMRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0027

0.0000

(0.00%)

At close: 11:27AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
24 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
23 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
22 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
19 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
18 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
17 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
16 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
15 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
12 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
11 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
10 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
09 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
08 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
05 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
04 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
03 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
02 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
01 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
28 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
27 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
26 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
25 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
22 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
21 Mar 2024	0.0063	0.0063	0.0027	0.0027	0.0027	10,000
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0130	0.0130	0.0100	0.0100	0.0100	199,000
27 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
26 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
23 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
22 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
21 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
20 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
16 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
15 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
14 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
13 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
12 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
09 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
08 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	40,000
07 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Feb 2024	0.0077	0.0077	0.0040	0.0040	0.0040	65,000
01 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
31 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
30 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
26 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
25 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
24 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
22 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
19 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
18 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
17 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
11 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
10 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,000
09 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
08 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
05 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
04 Jan 2024	0.0077	0.0077	0.0025	0.0025	0.0025	3,000
03 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
02 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
28 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
27 Dec 2023	0.0051	0.0100	0.0025	0.0025	0.0025	122,600
26 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
22 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
20 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
19 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	78,000
18 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
15 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
14 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
13 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	7,550
11 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	41,666
08 Dec 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
07 Dec 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
06 Dec 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
05 Dec 2023	0.0051	0.0057	0.0051	0.0057	0.0057	29,431
04 Dec 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
01 Dec 2023	0.0071	0.0071	0.0056	0.0056	0.0056	620,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,001.15+372.67(+0.99%)

HANG SENG17,585.02+300.48(+1.74%)

CRUDE OIL83.79+0.22(+0.26%)

GOLD FUTURES2,345.00+2.50(+0.11%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,546.13+24.41(+0.05%)

Trending tickers

PT Bumi Resources Tbk (PBMRF)

NIKKEI 225
38,001.15
+372.67(+0.99%)

HANG SENG
17,585.02
+300.48(+1.74%)

CRUDE OIL
83.79
+0.22(+0.26%)

GOLD FUTURES
2,345.00
+2.50(+0.11%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,546.13
+24.41(+0.05%)