PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 570.00
+5.00 (0.88%)
Sep 18, 2025, 10:50 AM WIB
IDX:BRMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 436.00 | 458.00 | 436.00 | 454.00 | 454.00 | 4.13% | 611,000,300 |
| Aug 15, 2025 | 434.00 | 438.00 | 432.00 | 436.00 | 436.00 | 0.46% | 213,101,400 |
| Aug 14, 2025 | 444.00 | 448.00 | 434.00 | 434.00 | 434.00 | -1.81% | 229,375,800 |
| Aug 13, 2025 | 436.00 | 450.00 | 436.00 | 442.00 | 442.00 | 1.84% | 370,980,400 |
| Aug 12, 2025 | 442.00 | 442.00 | 432.00 | 434.00 | 434.00 | -2.25% | 439,371,600 |
| Aug 11, 2025 | 450.00 | 452.00 | 438.00 | 444.00 | 444.00 | -1.33% | 299,641,200 |
| Aug 8, 2025 | 466.00 | 468.00 | 440.00 | 450.00 | 450.00 | -1.75% | 588,929,100 |
| Aug 7, 2025 | 470.00 | 474.00 | 446.00 | 458.00 | 458.00 | -2.14% | 1,057,034,800 |
| Aug 6, 2025 | 432.00 | 468.00 | 428.00 | 468.00 | 468.00 | 11.43% | 1,522,844,500 |
| Aug 5, 2025 | 438.00 | 440.00 | 420.00 | 420.00 | 420.00 | -3.23% | 483,595,600 |
| Aug 4, 2025 | 446.00 | 448.00 | 430.00 | 434.00 | 434.00 | -1.36% | 382,543,800 |
| Aug 1, 2025 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 2.33% | 339,855,800 |
| Jul 31, 2025 | 444.00 | 456.00 | 428.00 | 430.00 | 430.00 | -5.29% | 918,599,900 |
| Jul 30, 2025 | 472.00 | 480.00 | 452.00 | 454.00 | 454.00 | -3.40% | 883,766,000 |
| Jul 29, 2025 | 442.00 | 474.00 | 438.00 | 470.00 | 470.00 | 6.33% | 1,028,889,800 |
| Jul 28, 2025 | 432.00 | 444.00 | 432.00 | 442.00 | 442.00 | 2.79% | 314,980,800 |
| Jul 25, 2025 | 438.00 | 442.00 | 430.00 | 430.00 | 430.00 | -1.83% | 321,672,800 |
| Jul 24, 2025 | 442.00 | 444.00 | 428.00 | 438.00 | 438.00 | -0.90% | 580,822,600 |
| Jul 23, 2025 | 444.00 | 450.00 | 432.00 | 442.00 | 442.00 | 0.91% | 602,794,700 |
| Jul 22, 2025 | 474.00 | 482.00 | 438.00 | 438.00 | 438.00 | -7.20% | 1,185,562,600 |
| Jul 21, 2025 | 456.00 | 474.00 | 452.00 | 472.00 | 472.00 | 4.89% | 843,440,100 |
| Jul 18, 2025 | 448.00 | 456.00 | 444.00 | 450.00 | 450.00 | 0.90% | 648,927,500 |
| Jul 17, 2025 | 456.00 | 458.00 | 446.00 | 446.00 | 446.00 | -1.33% | 525,528,500 |
| Jul 16, 2025 | 434.00 | 456.00 | 430.00 | 452.00 | 452.00 | 4.63% | 1,051,481,300 |
| Jul 15, 2025 | 440.00 | 444.00 | 424.00 | 432.00 | 432.00 | -0.92% | 1,001,540,900 |
| Jul 14, 2025 | 404.00 | 438.00 | 404.00 | 436.00 | 436.00 | 9.00% | 1,229,448,400 |
| Jul 11, 2025 | 402.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.50% | 283,983,800 |
| Jul 10, 2025 | 404.00 | 412.00 | 400.00 | 402.00 | 402.00 | -0.50% | 448,995,300 |
| Jul 9, 2025 | 408.00 | 414.00 | 400.00 | 404.00 | 404.00 | -0.98% | 383,169,800 |
| Jul 8, 2025 | 398.00 | 416.00 | 398.00 | 408.00 | 408.00 | 2.51% | 663,086,600 |