PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 635.00
+30.00 (4.96%)
Jul 23, 2026, 10:50 AM WIB
IDX:BRMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | - | 2.48% | 42,142,000 |
| 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 |
| Jun 22, 2026 | 660.00 | 670.00 | 620.00 | 635.00 | 635.00 | -3.79% | 245,699,400 |
| Jun 19, 2026 | 670.00 | 685.00 | 650.00 | 660.00 | 660.00 | -1.49% | 663,886,100 |
| Jun 18, 2026 | 650.00 | 675.00 | 630.00 | 670.00 | 670.00 | 0.75% | 346,699,100 |
| Jun 17, 2026 | 690.00 | 725.00 | 645.00 | 665.00 | 665.00 | 0.76% | 1,161,182,000 |
| Jun 15, 2026 | 560.00 | 660.00 | 560.00 | 660.00 | 660.00 | 24.53% | 754,350,600 |
| Jun 12, 2026 | 494.00 | 565.00 | 494.00 | 530.00 | 530.00 | 10.42% | 592,595,900 |
| Jun 11, 2026 | 494.00 | 505.00 | 470.00 | 480.00 | 480.00 | -4.95% | 351,594,200 |
| Jun 10, 2026 | 510.00 | 555.00 | 492.00 | 505.00 | 505.00 | -2.88% | 582,628,100 |
| Jun 9, 2026 | 476.00 | 525.00 | 464.00 | 520.00 | 520.00 | 7.88% | 382,642,000 |
| Jun 8, 2026 | 498.00 | 500.00 | 450.00 | 482.00 | 482.00 | -5.49% | 451,308,300 |
| Jun 5, 2026 | 535.00 | 560.00 | 505.00 | 510.00 | 510.00 | -1.92% | 231,268,500 |
| Jun 4, 2026 | 530.00 | 535.00 | 468.00 | 520.00 | 520.00 | -2.80% | 441,265,500 |
| Jun 3, 2026 | 590.00 | 590.00 | 498.00 | 535.00 | 535.00 | -7.76% | 426,704,600 |
| Jun 2, 2026 | 605.00 | 610.00 | 565.00 | 580.00 | 580.00 | -2.52% | 326,769,800 |
| May 29, 2026 | 610.00 | 635.00 | 595.00 | 595.00 | 595.00 | -1.65% | 835,401,000 |
| May 26, 2026 | 600.00 | 630.00 | 595.00 | 605.00 | 605.00 | - | 166,307,800 |
| May 25, 2026 | 635.00 | 635.00 | 590.00 | 605.00 | 605.00 | -3.97% | 246,922,500 |
| May 22, 2026 | 540.00 | 640.00 | 500.00 | 630.00 | 630.00 | 11.50% | 666,888,600 |
| May 21, 2026 | 680.00 | 680.00 | 565.00 | 565.00 | 565.00 | -14.39% | 762,648,000 |
| May 20, 2026 | 660.00 | 680.00 | 600.00 | 660.00 | 660.00 | -1.49% | 314,119,800 |
| May 19, 2026 | 725.00 | 755.00 | 640.00 | 670.00 | 670.00 | -6.94% | 347,153,700 |
| May 18, 2026 | 755.00 | 755.00 | 685.00 | 720.00 | 720.00 | -6.49% | 304,758,200 |
| May 13, 2026 | 765.00 | 785.00 | 750.00 | 770.00 | 770.00 | 1.32% | 159,162,300 |
| May 12, 2026 | 755.00 | 770.00 | 730.00 | 760.00 | 760.00 | 1.33% | 126,954,400 |
| May 11, 2026 | 750.00 | 795.00 | 715.00 | 750.00 | 750.00 | - | 218,946,900 |
| May 8, 2026 | 825.00 | 825.00 | 750.00 | 750.00 | 750.00 | -10.18% | 250,115,700 |
| May 7, 2026 | 840.00 | 845.00 | 810.00 | 835.00 | 835.00 | 1.83% | 272,177,900 |