PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 535.00
+55.00 (11.46%)
Jun 12, 2026, 10:20 AM WIB
IDX:BRMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 494.00 | 530.00 | 494.00 | 525.00 | - | 9.38% | 164,669,300 |
| 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 |
| 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 |