What is the all time high of BUMI?

PT Bumi Resources Tbk (BUMI) closed at its highest ever adjusted price, IDR 7,943, on Jun 12, 2008. Its lowest close was IDR 12.85 on Oct 25, 2002.

How much has BUMI returned over the last 10 years?

+160.3% in price terms from the close ten years before Sep 29, 2026, which is +10.0% a year compounded. Over one year the return is +14.9%; over five years +176.6%.

What was the worst drawdown in BUMI history?

-99.4% from the Jun 13, 2008 peak to the Jul 27, 2015 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BUMI historical data go?

The daily series starts on Jun 7, 2001 and runs to Sep 29, 2026: 6,285 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BUMI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BUMI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 7, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BUMI?

Among complete calendar years, 2003 was the best at +2,486% and 2008 the worst at -84.7%, measured close to close.

IDX · BUMI · stock

PT Bumi Resources Tbk (BUMI) stock price history

Every IDX trading session of PT Bumi Resources Tbk from Jun 7, 2001 to Sep 29, 2026: 6,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BUMI data, free key Year by year table

BUMI adjusted close, 2001 to 2026

BUMIPT Bumi Resources Tbk

IDR 177.00+14.9% over one year

IDR 7,943
All time high, 2008: IDR 484.00
52 week high, IDR 126.00 low: 6,285
Daily sessions since 2001

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BUMI key facts

PT Bumi Resources Tbk (BUMI) closed at IDR 177.00 on Sep 29, 2026 on IDX.
BUMI's all time high close is IDR 7,943, set on Jun 12, 2008; its all time low close is IDR 12.85 on Oct 25, 2002.
BUMI's 52 week range is IDR 126.00 to IDR 484.00.
BUMI returned +14.9% over the year to Sep 29, 2026 and +176.6% over five years.
Over ten years BUMI returned +160%, +10.0% a year compounded.
BUMI's deepest drawdown was -99.4% from Jun 13, 2008 to Jul 27, 2015.
DataCedar holds 6,285 daily sessions of BUMI history from Jun 7, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BUMI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BUMI returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-6.8%
3 months	+25.5%
6 months	-17.3%
Year to date	-51.6%
1 year	+14.9%
3 years	+29.2%
5 years	+176.6%
10 years	+160.3%
Since Jun 7, 2001	+313.2%
Compound annual growth, 25.3 years	+5.8%

BUMI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 7,943 on Jun 12, 2008
All time low close: IDR 12.85 on Oct 25, 2002
52 week high: IDR 484.00 on Jan 6, 2026
52 week low: IDR 126.00 on Oct 17, 2025
Deepest drawdown: -99.4% from Jun 13, 2008 to Jul 27, 2015, not yet recovered
Best single session: +54.5% on Jun 18, 2001
Worst single session: -36.0% on Oct 6, 2008
Volatility, 1 year annualised: 88.0%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2001: 4.1×
Best calendar year: 2003, +2,486%
Worst calendar year: 2008, -85%

BUMI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 7, 2001; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 372.00	IDR 484.00	IDR 126.00	IDR 177.00	-51.6%	819B	180
2025	IDR 120.00	IDR 406.00	IDR 70.00	IDR 366.00	+210.2%	652.4B	236
2024	IDR 85.00	IDR 176.00	IDR 69.00	IDR 118.00	+38.8%	199.8B	237
2023	IDR 164.00	IDR 186.00	IDR 84.00	IDR 85.00	-47.2%	138.4B	239
2022	IDR 67.00	IDR 246.00	IDR 50.00	IDR 161.00	+140.3%	637.8B	246
2021	IDR 72.00	IDR 156.00	IDR 52.00	IDR 67.00	-6.9%	134.2B	247
2020	IDR 66.00	IDR 89.00	IDR 50.00	IDR 72.00	+9.1%	56.3B	242
2019	IDR 103.00	IDR 190.00	IDR 62.00	IDR 66.00	-35.9%	65.1B	258
2018	IDR 270.00	IDR 356.00	IDR 101.00	IDR 103.00	-61.9%	78.4B	261
2017	IDR 278.00	IDR 520.00	IDR 166.00	IDR 270.00	-2.9%	145.6B	254
2016	IDR 50.00	IDR 322.00	IDR 50.00	IDR 278.00	+456.0%	81.7B	246
2015	IDR 80.00	IDR 117.00	IDR 50.00	IDR 50.00	-37.5%	28.1B	245
2014	IDR 305.00	IDR 353.00	IDR 52.00	IDR 80.00	-73.3%	28B	244
2013	IDR 620.00	IDR 1,040	IDR 270.00	IDR 300.00	-49.2%	21B	244
2012	IDR 2,171	IDR 2,590	IDR 540.00	IDR 590.00	-72.5%	18.5B	246
2011	IDR 3,042	IDR 3,553	IDR 1,579	IDR 2,146	-27.1%	24.4B	247
2010	IDR 2,322	IDR 3,066	IDR 1,246	IDR 2,945	+26.8%	43.2B	245
2009	IDR 879.53	IDR 3,328	IDR 360.23	IDR 2,322	+172.8%	98B	244
2008	IDR 5,621	IDR 8,129	IDR 598.83	IDR 851.46	-84.7%	39.4B	239
2007	IDR 821.31	IDR 5,946	IDR 785.21	IDR 5,574	+586.2%	28.5B	247
2006	IDR 677.46	IDR 953.80	IDR 631.78	IDR 812.29	+19.9%	16.7B	259
2005	IDR 700.11	IDR 850.77	IDR 597.24	IDR 677.46	-4.4%	16.6B	247
2004	IDR 443.11	IDR 753.28	IDR 314.61	IDR 708.97	+60.0%	19.4B	262
2003	IDR 17.13	IDR 465.26	IDR 17.13	IDR 443.11	+2,486%	19.9B	261
2002	IDR 42.83	IDR 42.83	IDR 12.85	IDR 17.13	-60.0%	1.3B	261
2001	IDR 42.83	IDR 111.37	IDR 34.27	IDR 42.83	n/a	965.3M	148

BUMI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 177.00	-7.8%
August 2026	IDR 192.00	+16.4%
July 2026	IDR 165.00	+25.0%
June 2026	IDR 132.00	-21.4%
May 2026	IDR 168.00	-30.0%
April 2026	IDR 240.00	+11.1%
March 2026	IDR 216.00	-16.3%
February 2026	IDR 258.00	0.0%
January 2026	IDR 258.00	-29.5%
December 2025	IDR 366.00	+50.0%
November 2025	IDR 244.00	+71.8%
October 2025	IDR 142.00	-4.7%

About the BUMI data

Daily bars. 6,285 sessions from Jun 7, 2001 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BUMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BUDI PT Budi Starch & Sweetener Tbk
BUKA PT Bukalapak.com Tbk.
BUKK PT Bukaka Teknik Utama Tbk.
BULL PT Buana Lintas Lautan Tbk
BUVA PT Bukit Uluwatu Villa Tbk
BVIC PT Bank Victoria International Tbk
BWPT PT Eagle High Plantations Tbk
BYAN PT Bayan Resources Tbk.

Browse IDX

Historical data guides

Common questions

BUMI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market