PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia · Delayed Price · Currency is IDR 555.00
-35.00 (-5.93%)
Oct 12, 2026, 4:14 PM WIB
IDX:BRMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 600.00 | 605.00 | 545.00 | 555.00 | 555.00 | -5.93% | 235,423,700 |
| Oct 9, 2026 | 580.00 | 595.00 | 565.00 | 590.00 | 590.00 | 2.61% | 142,478,900 |
| Oct 8, 2026 | 600.00 | 610.00 | 575.00 | 575.00 | 575.00 | -4.96% | 128,926,200 |
| Oct 7, 2026 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | - | 93,298,600 |
| Oct 6, 2026 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 0.83% | 180,004,500 |
| Oct 5, 2026 | 575.00 | 605.00 | 560.00 | 600.00 | 600.00 | 5.26% | 197,586,300 |
| Oct 2, 2026 | 550.00 | 580.00 | 540.00 | 570.00 | 570.00 | 3.64% | 213,288,200 |
| Oct 1, 2026 | 585.00 | 600.00 | 540.00 | 550.00 | 550.00 | -6.78% | 348,460,900 |
| Sep 30, 2026 | 595.00 | 620.00 | 590.00 | 590.00 | 590.00 | -0.84% | 244,866,300 |
| Sep 29, 2026 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | -4.03% | 334,909,900 |
| Sep 28, 2026 | 655.00 | 655.00 | 620.00 | 620.00 | 620.00 | -6.06% | 147,593,000 |
| Sep 25, 2026 | 685.00 | 685.00 | 655.00 | 660.00 | 660.00 | -2.94% | 128,010,400 |
| Sep 24, 2026 | 695.00 | 700.00 | 675.00 | 680.00 | 680.00 | -2.16% | 140,368,300 |
| Sep 23, 2026 | 670.00 | 695.00 | 660.00 | 695.00 | 695.00 | 4.51% | 146,345,000 |
| Sep 22, 2026 | 695.00 | 700.00 | 655.00 | 665.00 | 665.00 | -3.62% | 227,947,700 |
| Sep 21, 2026 | 715.00 | 725.00 | 690.00 | 690.00 | 690.00 | -4.17% | 163,759,400 |
| Sep 18, 2026 | 735.00 | 745.00 | 700.00 | 720.00 | 720.00 | -2.04% | 872,252,700 |
| Sep 17, 2026 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 0.68% | 242,175,500 |
| Sep 16, 2026 | 735.00 | 750.00 | 725.00 | 730.00 | 730.00 | -0.68% | 416,318,400 |
| Sep 15, 2026 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 0.68% | 450,319,900 |
| Sep 14, 2026 | 690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 8.15% | 631,741,100 |
| Sep 11, 2026 | 675.00 | 685.00 | 655.00 | 675.00 | 675.00 | -2.17% | 255,646,100 |
| Sep 10, 2026 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | -2.13% | 179,825,000 |
| Sep 9, 2026 | 710.00 | 715.00 | 690.00 | 705.00 | 705.00 | -0.70% | 215,943,300 |
| Sep 8, 2026 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | -0.70% | 200,461,200 |
| Sep 7, 2026 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | - | 128,091,500 |
| Sep 4, 2026 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | -2.05% | 185,888,100 |
| Sep 3, 2026 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1.39% | 279,993,900 |
| Sep 2, 2026 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | -1.37% | 179,974,700 |
| 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 | - | 809,415,300 |
| 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 |