PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 630.00
+65.00 (11.50%)
May 22, 2026, 4:14 PM WIB
IDX:BRMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 540.00 | 610.00 | 500.00 | 605.00 | - | 7.08% | 476,372,200 |
| 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 |
| May 6, 2026 | 800.00 | 830.00 | 795.00 | 820.00 | 820.00 | 4.46% | 196,782,200 |
| May 5, 2026 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 0.64% | 111,531,400 |
| May 4, 2026 | 810.00 | 835.00 | 780.00 | 780.00 | 780.00 | -3.11% | 211,802,900 |
| Apr 30, 2026 | 815.00 | 820.00 | 780.00 | 805.00 | 805.00 | -1.83% | 245,693,600 |
| Apr 29, 2026 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.61% | 141,175,200 |
| Apr 28, 2026 | 830.00 | 835.00 | 800.00 | 815.00 | 815.00 | -0.61% | 126,847,800 |
| Apr 27, 2026 | 810.00 | 850.00 | 810.00 | 820.00 | 820.00 | 1.23% | 161,875,700 |
| Apr 24, 2026 | 865.00 | 870.00 | 805.00 | 810.00 | 810.00 | -6.36% | 321,523,800 |
| Apr 23, 2026 | 905.00 | 915.00 | 860.00 | 865.00 | 865.00 | -4.42% | 226,441,400 |
| Apr 22, 2026 | 905.00 | 930.00 | 900.00 | 905.00 | 905.00 | 0.56% | 221,099,800 |
| Apr 21, 2026 | 915.00 | 920.00 | 895.00 | 900.00 | 900.00 | -0.55% | 235,767,800 |
| Apr 20, 2026 | 860.00 | 930.00 | 860.00 | 905.00 | 905.00 | 6.47% | 576,386,600 |
| Apr 17, 2026 | 855.00 | 890.00 | 845.00 | 850.00 | 850.00 | -0.58% | 302,859,600 |
| Apr 16, 2026 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | - | 277,945,000 |
| Apr 15, 2026 | 870.00 | 880.00 | 840.00 | 855.00 | 855.00 | -0.58% | 343,150,300 |
| Apr 14, 2026 | 890.00 | 910.00 | 835.00 | 860.00 | 860.00 | -1.15% | 609,264,200 |
| Apr 13, 2026 | 830.00 | 895.00 | 820.00 | 870.00 | 870.00 | 2.96% | 441,898,600 |
| Apr 10, 2026 | 850.00 | 870.00 | 840.00 | 845.00 | 845.00 | - | 328,852,700 |
| Apr 9, 2026 | 845.00 | 855.00 | 825.00 | 845.00 | 845.00 | -2.31% | 284,723,000 |
| Apr 8, 2026 | 795.00 | 870.00 | 790.00 | 865.00 | 865.00 | 13.82% | 756,041,200 |
| Apr 7, 2026 | 760.00 | 775.00 | 740.00 | 760.00 | 760.00 | - | 212,015,000 |
| Apr 6, 2026 | 735.00 | 770.00 | 720.00 | 760.00 | 760.00 | 3.40% | 285,054,700 |
| Apr 2, 2026 | 770.00 | 775.00 | 720.00 | 735.00 | 735.00 | -5.77% | 236,841,100 |
| Apr 1, 2026 | 765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 6.85% | 347,659,000 |
| Mar 31, 2026 | 780.00 | 815.00 | 720.00 | 730.00 | 730.00 | -4.58% | 635,938,300 |
| Mar 30, 2026 | 710.00 | 775.00 | 690.00 | 765.00 | 765.00 | 7.75% | 424,575,300 |
| Mar 27, 2026 | 710.00 | 725.00 | 695.00 | 710.00 | 710.00 | - | 203,431,800 |
| Mar 26, 2026 | 750.00 | 760.00 | 690.00 | 710.00 | 710.00 | -4.05% | 290,593,700 |
| Mar 25, 2026 | 700.00 | 770.00 | 680.00 | 740.00 | 740.00 | 8.82% | 890,861,800 |
| Mar 17, 2026 | 660.00 | 750.00 | 655.00 | 680.00 | 680.00 | 0.74% | 1,595,833,000 |
| Mar 16, 2026 | 765.00 | 770.00 | 675.00 | 675.00 | 675.00 | -14.56% | 938,256,200 |
| Mar 13, 2026 | 810.00 | 870.00 | 790.00 | 790.00 | 790.00 | -3.07% | 221,945,100 |
| Mar 12, 2026 | 830.00 | 845.00 | 800.00 | 815.00 | 815.00 | -2.98% | 171,892,300 |
| Mar 11, 2026 | 870.00 | 880.00 | 830.00 | 840.00 | 840.00 | -1.75% | 218,148,800 |
| Mar 10, 2026 | 790.00 | 875.00 | 775.00 | 855.00 | 855.00 | 13.25% | 364,999,000 |
| Mar 9, 2026 | 740.00 | 780.00 | 695.00 | 755.00 | 755.00 | -5.63% | 282,191,400 |
| Mar 6, 2026 | 850.00 | 850.00 | 780.00 | 800.00 | 800.00 | -6.43% | 328,966,200 |
| Mar 5, 2026 | 895.00 | 905.00 | 850.00 | 855.00 | 855.00 | 0.59% | 193,733,400 |
| Mar 4, 2026 | 965.00 | 965.00 | 840.00 | 850.00 | 850.00 | -13.27% | 528,518,500 |
| Mar 3, 2026 | 1,020.00 | 1,025.00 | 955.00 | 980.00 | 980.00 | -2.97% | 195,925,000 |