PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
478.00
+8.00 (1.70%)
Aug 28, 2025, 4:14 PM WIB

IDX:BRMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025472.00482.00472.00474.00-0.85%553,856,600
Aug 27, 2025484.00484.00470.00470.00470.00-1.67%553,201,200
Aug 26, 2025488.00520.00476.00478.00478.00-1.65%1,856,177,900
Aug 25, 2025484.00490.00476.00486.00486.001.67%441,043,100
Aug 22, 2025484.00486.00474.00478.00478.00-0.83%286,989,400
Aug 21, 2025484.00500.00474.00482.00482.000.42%1,056,587,600
Aug 20, 2025456.00484.00452.00480.00480.005.73%1,265,422,400
Aug 19, 2025436.00458.00436.00454.00454.004.13%611,000,300
Aug 15, 2025434.00438.00432.00436.00436.000.46%213,101,400
Aug 14, 2025444.00448.00434.00434.00434.00-1.81%229,375,800
Aug 13, 2025436.00450.00436.00442.00442.001.84%370,980,400
Aug 12, 2025442.00442.00432.00434.00434.00-2.25%439,371,600
Aug 11, 2025450.00452.00438.00444.00444.00-1.33%299,641,200
Aug 8, 2025466.00468.00440.00450.00450.00-1.75%588,929,100
Aug 7, 2025470.00474.00446.00458.00458.00-2.14%1,057,034,800
Aug 6, 2025432.00468.00428.00468.00468.0011.43%1,522,844,500
Aug 5, 2025438.00440.00420.00420.00420.00-3.23%483,595,600
Aug 4, 2025446.00448.00430.00434.00434.00-1.36%382,543,800
Aug 1, 2025430.00444.00430.00440.00440.002.33%339,855,800
Jul 31, 2025444.00456.00428.00430.00430.00-5.29%918,599,900
Jul 30, 2025472.00480.00452.00454.00454.00-3.40%883,766,000
Jul 29, 2025442.00474.00438.00470.00470.006.33%1,028,889,800
Jul 28, 2025432.00444.00432.00442.00442.002.79%314,980,800
Jul 25, 2025438.00442.00430.00430.00430.00-1.83%321,672,800
Jul 24, 2025442.00444.00428.00438.00438.00-0.90%580,822,600
Jul 23, 2025444.00450.00432.00442.00442.000.91%602,794,700
Jul 22, 2025474.00482.00438.00438.00438.00-7.20%1,185,562,600
Jul 21, 2025456.00474.00452.00472.00472.004.89%843,440,100
Jul 18, 2025448.00456.00444.00450.00450.000.90%648,927,500
Jul 17, 2025456.00458.00446.00446.00446.00-1.33%525,528,500
Jul 16, 2025434.00456.00430.00452.00452.004.63%1,051,481,300
Jul 15, 2025440.00444.00424.00432.00432.00-0.92%1,001,540,900
Jul 14, 2025404.00438.00404.00436.00436.009.00%1,229,448,400
Jul 11, 2025402.00406.00398.00400.00400.00-0.50%283,983,800
Jul 10, 2025404.00412.00400.00402.00402.00-0.50%448,995,300
Jul 9, 2025408.00414.00400.00404.00404.00-0.98%383,169,800
Jul 8, 2025398.00416.00398.00408.00408.002.51%663,086,600
Jul 7, 2025406.00408.00394.00398.00398.00-1.49%344,127,500
Jul 4, 2025396.00410.00388.00404.00404.002.02%661,808,500
Jul 3, 2025392.00404.00392.00396.00396.001.02%397,620,600
Jul 2, 2025406.00406.00390.00392.00392.00-3.92%612,745,700
Jul 1, 2025400.00412.00396.00408.00408.003.03%972,001,200
Jun 30, 2025402.00404.00384.00396.00396.00-0.50%687,743,500
Jun 26, 2025396.00406.00392.00398.00398.001.53%501,808,600
Jun 25, 2025404.00406.00388.00392.00392.00-2.97%529,225,600
Jun 24, 2025410.00414.00402.00404.00404.00-556,660,700
Jun 23, 2025418.00422.00388.00404.00404.00-2.42%1,327,772,000
Jun 20, 2025422.00434.00412.00414.00414.00-1.90%2,863,714,400
Jun 19, 2025440.00442.00420.00422.00422.00-4.52%1,015,595,600
Jun 18, 2025460.00464.00438.00442.00442.00-3.49%815,086,100