PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 715.00
-15.00 (-2.05%)
Sep 2, 2026, 11:59 AM WIB
IDX:BRMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 730.00 | 735.00 | 710.00 | 715.00 | - | -2.05% | 121,907,000 |
| Sep 1, 2026 | 745.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.67% | 353,790,700 |
| Aug 31, 2026 | 730.00 | 750.00 | 710.00 | 750.00 | 750.00 | - | 809,367,400 |
| Aug 28, 2026 | 780.00 | 785.00 | 745.00 | 750.00 | 750.00 | -1.96% | 253,908,500 |
| Aug 27, 2026 | 710.00 | 765.00 | 710.00 | 765.00 | 765.00 | 6.25% | 334,913,000 |
| Aug 26, 2026 | 740.00 | 760.00 | 720.00 | 720.00 | 720.00 | -1.37% | 445,613,200 |
| Aug 24, 2026 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 5.04% | 534,003,500 |
| Aug 21, 2026 | 700.00 | 705.00 | 675.00 | 695.00 | 695.00 | 1.46% | 382,416,200 |
| Aug 20, 2026 | 650.00 | 695.00 | 650.00 | 685.00 | 685.00 | 9.60% | 829,146,100 |
| Aug 19, 2026 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | -3.10% | 229,188,800 |
| Aug 18, 2026 | 625.00 | 670.00 | 625.00 | 645.00 | 645.00 | 4.03% | 636,028,900 |
| Aug 14, 2026 | 620.00 | 630.00 | 605.00 | 620.00 | 620.00 | -0.80% | 232,646,200 |
| Aug 13, 2026 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | -1.57% | 416,076,400 |
| Aug 12, 2026 | 605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 5.83% | 333,524,300 |
| Aug 11, 2026 | 625.00 | 630.00 | 590.00 | 600.00 | 600.00 | -2.44% | 304,173,400 |
| Aug 10, 2026 | 625.00 | 635.00 | 610.00 | 615.00 | 615.00 | - | 420,122,800 |
| Aug 7, 2026 | 605.00 | 620.00 | 590.00 | 615.00 | 615.00 | 0.82% | 317,737,500 |
| Aug 6, 2026 | 640.00 | 640.00 | 600.00 | 610.00 | 610.00 | - | 594,608,600 |
| Aug 5, 2026 | 590.00 | 620.00 | 585.00 | 610.00 | 610.00 | 5.17% | 543,840,900 |
| Aug 4, 2026 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 3.57% | 279,944,000 |
| Aug 3, 2026 | 555.00 | 570.00 | 545.00 | 560.00 | 560.00 | - | 365,525,400 |
| Jul 31, 2026 | 565.00 | 580.00 | 555.00 | 560.00 | 560.00 | 0.90% | 276,338,500 |
| Jul 30, 2026 | 555.00 | 575.00 | 545.00 | 555.00 | 555.00 | 1.83% | 261,804,400 |
| Jul 29, 2026 | 560.00 | 570.00 | 535.00 | 545.00 | 545.00 | -1.80% | 245,458,400 |
| Jul 28, 2026 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | -3.48% | 188,948,400 |
| Jul 27, 2026 | 575.00 | 590.00 | 565.00 | 575.00 | 575.00 | -1.71% | 277,879,600 |
| Jul 24, 2026 | 605.00 | 610.00 | 575.00 | 585.00 | 585.00 | -4.10% | 350,796,900 |
| Jul 23, 2026 | 610.00 | 650.00 | 605.00 | 610.00 | 610.00 | 0.83% | 756,721,800 |
| Jul 22, 2026 | 625.00 | 630.00 | 595.00 | 605.00 | 605.00 | -2.42% | 709,241,600 |
| Jul 21, 2026 | 575.00 | 620.00 | 555.00 | 620.00 | 620.00 | 7.83% | 1,135,656,000 |
| Jul 20, 2026 | 540.00 | 575.00 | 540.00 | 575.00 | 575.00 | 5.50% | 564,581,800 |
| Jul 17, 2026 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | -2.68% | 444,103,900 |
| Jul 16, 2026 | 560.00 | 580.00 | 550.00 | 560.00 | 560.00 | 0.90% | 338,829,700 |
| Jul 15, 2026 | 590.00 | 595.00 | 555.00 | 555.00 | 555.00 | -3.48% | 393,803,000 |
| Jul 14, 2026 | 550.00 | 600.00 | 530.00 | 575.00 | 575.00 | 8.49% | 878,186,000 |
| Jul 13, 2026 | 505.00 | 535.00 | 494.00 | 530.00 | 530.00 | 4.95% | 401,639,700 |
| Jul 10, 2026 | 498.00 | 520.00 | 494.00 | 505.00 | 505.00 | 2.64% | 335,500,700 |
| Jul 9, 2026 | 480.00 | 505.00 | 472.00 | 492.00 | 492.00 | 3.36% | 422,962,000 |
| Jul 8, 2026 | 505.00 | 510.00 | 476.00 | 476.00 | 476.00 | -6.67% | 369,387,800 |
| Jul 7, 2026 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | -2.86% | 219,122,600 |
| Jul 6, 2026 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 5.42% | 346,291,100 |
| Jul 3, 2026 | 505.00 | 520.00 | 496.00 | 498.00 | 498.00 | 2.89% | 426,069,900 |
| Jul 2, 2026 | 486.00 | 520.00 | 482.00 | 484.00 | 484.00 | 1.68% | 596,893,600 |
| Jul 1, 2026 | 464.00 | 520.00 | 450.00 | 476.00 | 476.00 | 0.42% | 837,181,500 |
| Jun 30, 2026 | 500.00 | 500.00 | 450.00 | 474.00 | 474.00 | -5.20% | 566,270,300 |
| Jun 29, 2026 | 505.00 | 515.00 | 486.00 | 500.00 | 500.00 | 0.40% | 351,895,700 |
| Jun 26, 2026 | 545.00 | 545.00 | 482.00 | 498.00 | 498.00 | -8.62% | 662,401,100 |
| Jun 25, 2026 | 545.00 | 575.00 | 525.00 | 545.00 | 545.00 | -0.91% | 287,762,700 |
| Jun 24, 2026 | 640.00 | 640.00 | 550.00 | 550.00 | 550.00 | -14.06% | 535,950,500 |
| Jun 23, 2026 | 630.00 | 640.00 | 605.00 | 640.00 | 640.00 | 0.79% | 239,662,400 |