PT Bumi Resources Minerals Tbk(ID:BRMS)
Rp298.00-8.00 (-2.61%)
ID:BRMS
PT Bumi Resources Minerals Tbk historical prices
Rp298.00
At close:-8.00 (-2.61%)
PT Bumi Resources Minerals Tbk (BRMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 306.00 | 310.00 | 290.00 | 298.00 | 298.00 | -2.61% | 495,308,812 | 1.55 |
| Nov 10, 2026 | 310.00 | 316.00 | 300.00 | 306.00 | 306.00 | -3.77% | 415,839,281 | 1.30 |
| Nov 09, 2026 | 322.00 | 330.00 | 306.00 | 310.00 | 310.00 | -2.52% | 363,631,406 | 1.14 |
| Nov 06, 2026 | 314.00 | 318.00 | 306.00 | 318.00 | 318.00 | -3.05% | 238,288,797 | 0.75 |
| Nov 05, 2026 | 316.00 | 336.00 | 316.00 | 328.00 | 328.00 | +6.49% | 328,881,594 | 1.03 |
| Nov 04, 2026 | 310.00 | 316.00 | 308.00 | 308.00 | 308.00 | -6.67% | 514,157,406 | 1.62 |
| Nov 03, 2026 | 356.00 | 362.00 | 330.00 | 330.00 | 330.00 | -6.78% | 183,830,891 | 0.57 |
| Nov 02, 2026 | 314.00 | 360.00 | 310.00 | 354.00 | 354.00 | +6.63% | 433,253,406 | 1.33 |
| Oct 30, 2026 | 342.00 | 346.00 | 332.00 | 332.00 | 332.00 | -6.74% | 434,217,600 | 1.34 |
| Oct 29, 2026 | 392.00 | 394.00 | 356.00 | 356.00 | 356.00 | -6.81% | 329,631,200 | 1.02 |
| Oct 28, 2026 | 396.00 | 398.00 | 372.00 | 382.00 | 382.00 | -4.02% | 611,419,900 | 1.92 |
| Oct 27, 2026 | 426.00 | 428.00 | 398.00 | 398.00 | 398.00 | -6.57% | 358,283,300 | 1.13 |
| Oct 26, 2026 | 432.00 | 438.00 | 420.00 | 426.00 | 426.00 | -1.39% | 280,695,900 | 0.89 |
| Oct 23, 2026 | 430.00 | 444.00 | 426.00 | 432.00 | 432.00 | 0.00% | 382,399,100 | 1.22 |
| Oct 22, 2026 | 430.00 | 456.00 | 422.00 | 432.00 | 432.00 | -2.70% | 586,184,300 | 1.90 |
| Oct 21, 2026 | 432.00 | 446.00 | 422.00 | 444.00 | 444.00 | +3.74% | 569,961,200 | 1.87 |
| Oct 20, 2026 | 406.00 | 440.00 | 406.00 | 428.00 | 428.00 | -1.83% | 816,433,000 | 2.68 |
| Oct 19, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -6.84% | 38,625,100 | 0.12 |
| Oct 16, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -14.91% | 113,891,800 | 0.34 |
| Oct 15, 2026 | 545.00 | 555.00 | 505.00 | 550.00 | 550.00 | -0.90% | 335,959,300 | 1.00 |
| Oct 14, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.00% | 181,108,200 | 0.53 |
| Oct 13, 2026 | 555.00 | 560.00 | 535.00 | 555.00 | 555.00 | 0.00% | 208,222,500 | 0.61 |
| Oct 12, 2026 | 600.00 | 605.00 | 545.00 | 555.00 | 555.00 | -5.93% | 235,356,100 | 0.69 |
| Oct 09, 2026 | 580.00 | 595.00 | 565.00 | 590.00 | 590.00 | +2.61% | 142,478,900 | 0.40 |
| Oct 08, 2026 | 600.00 | 610.00 | 575.00 | 575.00 | 575.00 | -4.96% | 128,926,200 | 0.36 |
| Oct 07, 2026 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 0.00% | 93,298,600 | 0.26 |
| Oct 06, 2026 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | +0.83% | 180,004,500 | 0.49 |
| Oct 05, 2026 | 575.00 | 605.00 | 560.00 | 600.00 | 600.00 | +5.26% | 197,586,300 | 0.53 |
| Oct 02, 2026 | 550.00 | 580.00 | 540.00 | 570.00 | 570.00 | +3.64% | 213,288,200 | 0.58 |
| Oct 01, 2026 | 585.00 | 600.00 | 540.00 | 550.00 | 550.00 | -6.78% | 348,460,900 | 0.94 |
| Sep 30, 2026 | 595.00 | 620.00 | 590.00 | 590.00 | 590.00 | -0.84% | 244,866,300 | 0.66 |
| Sep 29, 2026 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | -4.03% | 334,909,900 | 0.89 |
| Sep 28, 2026 | 655.00 | 655.00 | 620.00 | 620.00 | 620.00 | -6.06% | 147,593,000 | 0.38 |
| Sep 25, 2026 | 685.00 | 685.00 | 655.00 | 660.00 | 660.00 | -2.94% | 128,010,400 | 0.32 |
| Sep 24, 2026 | 695.00 | 700.00 | 675.00 | 680.00 | 680.00 | -2.16% | 140,368,300 | 0.35 |
| Sep 23, 2026 | 670.00 | 695.00 | 660.00 | 695.00 | 695.00 | +4.51% | 146,345,000 | 0.36 |
| Sep 22, 2026 | 695.00 | 700.00 | 655.00 | 665.00 | 665.00 | -3.62% | 227,947,700 | 0.56 |
| Sep 21, 2026 | 715.00 | 725.00 | 690.00 | 690.00 | 690.00 | -4.17% | 163,759,400 | 0.40 |
| Sep 18, 2026 | 735.00 | 745.00 | 700.00 | 720.00 | 720.00 | -2.04% | 872,252,700 | 2.16 |
| Sep 17, 2026 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | +0.68% | 242,175,500 | 0.60 |
| Sep 16, 2026 | 735.00 | 750.00 | 725.00 | 730.00 | 730.00 | -0.68% | 416,318,400 | 1.02 |
| Sep 15, 2026 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | +0.68% | 450,319,900 | 1.11 |
| Sep 14, 2026 | 690.00 | 730.00 | 685.00 | 730.00 | 730.00 | +8.15% | 631,741,100 | 1.53 |
| Sep 11, 2026 | 675.00 | 685.00 | 655.00 | 675.00 | 675.00 | -2.17% | 255,646,100 | 0.62 |
| Sep 10, 2026 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | -2.13% | 179,825,000 | 0.43 |
| Sep 09, 2026 | 710.00 | 715.00 | 690.00 | 705.00 | 705.00 | -0.70% | 215,943,300 | 0.51 |
| Sep 08, 2026 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | -0.70% | 200,461,200 | 0.47 |
| Sep 07, 2026 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 0.00% | 128,091,500 | 0.29 |
| Sep 04, 2026 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | -2.05% | 185,888,100 | 0.42 |
| Sep 03, 2026 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | +1.39% | 279,993,900 | 0.64 |
