PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 930.00
+75.00 (8.77%)
Oct 29, 2025, 4:14 PM WIB
IDX:BRMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 870.00 | 890.00 | 865.00 | 880.00 | - | 2.92% | 128,596,100 |
| Oct 28, 2025 | 865.00 | 895.00 | 845.00 | 855.00 | 855.00 | -1.16% | 512,126,900 |
| Oct 27, 2025 | 890.00 | 945.00 | 840.00 | 865.00 | 865.00 | -1.70% | 1,027,531,000 |
| Oct 24, 2025 | 920.00 | 925.00 | 880.00 | 880.00 | 880.00 | -4.35% | 474,235,200 |
| Oct 23, 2025 | 915.00 | 935.00 | 900.00 | 920.00 | 920.00 | 1.10% | 477,397,700 |
| Oct 22, 2025 | 880.00 | 935.00 | 875.00 | 910.00 | 910.00 | -5.21% | 677,058,200 |
| Oct 21, 2025 | 995.00 | 1,010.00 | 955.00 | 960.00 | 960.00 | -0.52% | 454,613,200 |
| Oct 20, 2025 | 1,030.00 | 1,035.00 | 935.00 | 965.00 | 965.00 | -5.85% | 794,237,700 |
| Oct 17, 2025 | 1,095.00 | 1,110.00 | 1,005.00 | 1,025.00 | 1,025.00 | -3.30% | 625,944,200 |
| Oct 16, 2025 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 397,124,100 |
| Oct 15, 2025 | 1,135.00 | 1,160.00 | 1,010.00 | 1,060.00 | 1,060.00 | -2.75% | 798,548,800 |
| Oct 14, 2025 | 1,100.00 | 1,190.00 | 980.00 | 1,090.00 | 1,090.00 | 1.40% | 1,549,474,900 |
| Oct 13, 2025 | 940.00 | 1,080.00 | 925.00 | 1,075.00 | 1,075.00 | 14.36% | 1,287,830,600 |
| Oct 10, 2025 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | -0.53% | 486,386,400 |
| Oct 9, 2025 | 970.00 | 985.00 | 930.00 | 945.00 | 945.00 | -1.05% | 555,337,700 |
| Oct 8, 2025 | 930.00 | 960.00 | 880.00 | 955.00 | 955.00 | 3.24% | 690,249,900 |
| Oct 7, 2025 | 990.00 | 1,000.00 | 905.00 | 925.00 | 925.00 | -5.61% | 745,593,900 |
| Oct 6, 2025 | 980.00 | 1,025.00 | 960.00 | 980.00 | 980.00 | 3.16% | 728,387,900 |
| Oct 3, 2025 | 955.00 | 965.00 | 930.00 | 950.00 | 950.00 | -0.52% | 520,949,300 |
| Oct 2, 2025 | 945.00 | 975.00 | 920.00 | 955.00 | 955.00 | 2.14% | 829,264,300 |
| Oct 1, 2025 | 860.00 | 965.00 | 860.00 | 935.00 | 935.00 | 11.31% | 1,750,674,600 |
| Sep 30, 2025 | 860.00 | 940.00 | 815.00 | 840.00 | 840.00 | -1.18% | 1,661,145,300 |
| Sep 29, 2025 | 730.00 | 850.00 | 725.00 | 850.00 | 850.00 | 18.88% | 1,496,291,500 |
| Sep 26, 2025 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 2.14% | 397,586,800 |
| Sep 25, 2025 | 710.00 | 735.00 | 690.00 | 700.00 | 700.00 | -2.10% | 767,785,700 |
| Sep 24, 2025 | 675.00 | 725.00 | 660.00 | 715.00 | 715.00 | 4.38% | 1,114,381,000 |
| Sep 23, 2025 | 625.00 | 710.00 | 615.00 | 685.00 | 685.00 | 12.30% | 1,920,292,600 |
| Sep 22, 2025 | 595.00 | 625.00 | 575.00 | 610.00 | 610.00 | -6.15% | 1,920,292,600 |
| Sep 19, 2025 | 560.00 | 650.00 | 535.00 | 650.00 | 650.00 | 17.12% | 4,942,216,800 |
| Sep 18, 2025 | 575.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 602,178,800 |
| Sep 17, 2025 | 585.00 | 585.00 | 555.00 | 565.00 | 565.00 | -1.74% | 676,062,000 |
| Sep 16, 2025 | 565.00 | 585.00 | 555.00 | 575.00 | 575.00 | 3.60% | 1,003,836,100 |
| Sep 15, 2025 | 510.00 | 560.00 | 505.00 | 555.00 | 555.00 | 8.82% | 1,333,211,500 |
| Sep 12, 2025 | 494.00 | 510.00 | 492.00 | 510.00 | 510.00 | 4.51% | 529,221,100 |
| Sep 11, 2025 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 447,596,400 |
| Sep 10, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -3.14% | 694,377,600 |
| Sep 9, 2025 | 510.00 | 535.00 | 498.00 | 510.00 | 510.00 | 0.99% | 922,596,700 |
| Sep 8, 2025 | 505.00 | 525.00 | 500.00 | 505.00 | 505.00 | 2.23% | 792,907,100 |
| Sep 4, 2025 | 515.00 | 520.00 | 492.00 | 494.00 | 494.00 | -5.00% | 724,826,900 |
| Sep 3, 2025 | 545.00 | 550.00 | 505.00 | 520.00 | 520.00 | -0.95% | 1,115,637,700 |
| Sep 2, 2025 | 490.00 | 530.00 | 490.00 | 525.00 | 525.00 | 10.29% | 1,597,350,900 |
| Sep 1, 2025 | 460.00 | 496.00 | 454.00 | 476.00 | 476.00 | 1.28% | 1,222,100,800 |
| Aug 29, 2025 | 476.00 | 484.00 | 458.00 | 470.00 | 470.00 | -1.67% | 573,461,400 |
| Aug 28, 2025 | 472.00 | 482.00 | 470.00 | 478.00 | 478.00 | 1.70% | 423,974,700 |
| Aug 27, 2025 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | -1.67% | 553,201,200 |
| Aug 26, 2025 | 488.00 | 520.00 | 476.00 | 478.00 | 478.00 | -1.65% | 1,856,177,900 |
| Aug 25, 2025 | 484.00 | 490.00 | 476.00 | 486.00 | 486.00 | 1.67% | 441,043,100 |
| Aug 22, 2025 | 484.00 | 486.00 | 474.00 | 478.00 | 478.00 | -0.83% | 286,989,400 |
| Aug 21, 2025 | 484.00 | 500.00 | 474.00 | 482.00 | 482.00 | 0.42% | 1,056,587,600 |
| Aug 20, 2025 | 456.00 | 484.00 | 452.00 | 480.00 | 480.00 | 5.73% | 1,265,422,400 |