PT Bumi Resources Minerals Tbk (BRMS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | 212,830,900 |
| 07 May 2024 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 110,424,800 |
| 06 May 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 103,708,100 |
| 03 May 2024 | 153.00 | 155.00 | 149.00 | 150.00 | 150.00 | 107,017,900 |
| 02 May 2024 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 112,078,600 |
| 30 Apr 2024 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 121,517,400 |
| 29 Apr 2024 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 120,180,300 |
| 26 Apr 2024 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 102,952,000 |
| 25 Apr 2024 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 120,266,600 |
| 24 Apr 2024 | 155.00 | 160.00 | 155.00 | 156.00 | 156.00 | 175,172,900 |
| 23 Apr 2024 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | 252,507,700 |
| 22 Apr 2024 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 204,876,300 |
| 19 Apr 2024 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 246,789,600 |
| 18 Apr 2024 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | 280,985,800 |
| 17 Apr 2024 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | 299,310,700 |
| 16 Apr 2024 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 581,700,200 |
| 05 Apr 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 140,161,100 |
| 04 Apr 2024 | 156.00 | 163.00 | 156.00 | 162.00 | 162.00 | 334,774,600 |
| 03 Apr 2024 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 323,418,400 |
| 02 Apr 2024 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 212,633,800 |
| 01 Apr 2024 | 152.00 | 156.00 | 150.00 | 152.00 | 152.00 | 194,914,500 |
| 28 Mar 2024 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 73,467,700 |
| 27 Mar 2024 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 78,710,700 |
| 26 Mar 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 54,732,000 |
| 25 Mar 2024 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 55,622,400 |
| 22 Mar 2024 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 103,555,800 |
| 21 Mar 2024 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 285,187,200 |
| 20 Mar 2024 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 138,517,900 |
| 19 Mar 2024 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 86,563,900 |
| 18 Mar 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 137,406,900 |
| 15 Mar 2024 | 162.00 | 163.00 | 152.00 | 153.00 | 153.00 | 362,597,000 |
| 14 Mar 2024 | 159.00 | 164.00 | 158.00 | 162.00 | 162.00 | 167,058,800 |
| 13 Mar 2024 | 166.00 | 166.00 | 159.00 | 159.00 | 159.00 | 215,255,000 |
| 08 Mar 2024 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 246,748,800 |
| 07 Mar 2024 | 154.00 | 165.00 | 154.00 | 162.00 | 162.00 | 525,920,800 |
| 06 Mar 2024 | 152.00 | 157.00 | 148.00 | 154.00 | 154.00 | 339,593,500 |
| 05 Mar 2024 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 355,122,200 |
| 04 Mar 2024 | 141.00 | 149.00 | 141.00 | 145.00 | 145.00 | 348,652,400 |
| 01 Mar 2024 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 96,247,000 |
| 29 Feb 2024 | 143.00 | 145.00 | 138.00 | 144.00 | 144.00 | 148,563,200 |
| 28 Feb 2024 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 78,354,700 |
| 27 Feb 2024 | 147.00 | 151.00 | 142.00 | 143.00 | 143.00 | 48,273,400 |
| 26 Feb 2024 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 77,387,300 |
| 23 Feb 2024 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | 156,141,600 |
| 22 Feb 2024 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 106,897,300 |
| 21 Feb 2024 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 73,246,700 |
| 20 Feb 2024 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 171,829,600 |
| 19 Feb 2024 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 162,421,300 |
| 16 Feb 2024 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 105,056,300 |
| 15 Feb 2024 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 162,260,900 |
| 13 Feb 2024 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 119,244,700 |
| 12 Feb 2024 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 174,656,500 |
| 07 Feb 2024 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 105,318,700 |
| 06 Feb 2024 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 190,442,300 |
| 05 Feb 2024 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 205,058,200 |
| 02 Feb 2024 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | 221,679,200 |
| 01 Feb 2024 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 61,123,400 |
| 31 Jan 2024 | 154.00 | 161.00 | 154.00 | 155.00 | 155.00 | 144,390,600 |
| 30 Jan 2024 | 148.00 | 158.00 | 148.00 | 154.00 | 154.00 | 208,505,800 |
| 29 Jan 2024 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | 103,828,400 |
| 26 Jan 2024 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | 187,981,400 |
| 25 Jan 2024 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | 138,553,000 |
| 24 Jan 2024 | 161.00 | 162.00 | 153.00 | 154.00 | 154.00 | 262,372,800 |
| 23 Jan 2024 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 85,066,000 |
| 22 Jan 2024 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 59,892,000 |
| 19 Jan 2024 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 81,169,800 |
| 18 Jan 2024 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 116,715,800 |
| 17 Jan 2024 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 171,310,700 |
| 16 Jan 2024 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 61,081,500 |
| 15 Jan 2024 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 61,308,900 |
| 12 Jan 2024 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 71,191,900 |
| 11 Jan 2024 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 38,741,500 |
| 10 Jan 2024 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 62,973,900 |
| 09 Jan 2024 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 40,622,300 |
| 08 Jan 2024 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 83,037,800 |
| 05 Jan 2024 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 84,674,700 |
| 04 Jan 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 83,115,300 |
| 03 Jan 2024 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 195,734,500 |
| 02 Jan 2024 | 171.00 | 177.00 | 170.00 | 175.00 | 175.00 | 128,638,200 |
| 29 Dec 2023 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 102,986,800 |
| 28 Dec 2023 | 173.00 | 177.00 | 171.00 | 173.00 | 173.00 | 153,894,400 |
| 27 Dec 2023 | 169.00 | 173.00 | 169.00 | 171.00 | 171.00 | 113,902,900 |
| 22 Dec 2023 | 172.00 | 175.00 | 167.00 | 168.00 | 168.00 | 98,223,000 |
| 21 Dec 2023 | 174.00 | 174.00 | 162.00 | 172.00 | 172.00 | 423,180,800 |
| 20 Dec 2023 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | 205,078,100 |
| 19 Dec 2023 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | 156,717,000 |
| 18 Dec 2023 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | 142,863,600 |
| 15 Dec 2023 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 876,995,300 |
| 14 Dec 2023 | 172.00 | 182.00 | 172.00 | 178.00 | 178.00 | 302,825,500 |
| 13 Dec 2023 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | 130,903,800 |
| 12 Dec 2023 | 182.00 | 182.00 | 174.00 | 177.00 | 177.00 | 136,345,200 |
| 11 Dec 2023 | 193.00 | 194.00 | 180.00 | 180.00 | 180.00 | 211,058,900 |
| 08 Dec 2023 | 194.00 | 196.00 | 191.00 | 193.00 | 193.00 | 67,740,900 |
| 07 Dec 2023 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 277,406,900 |
| 06 Dec 2023 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | 247,344,100 |
| 05 Dec 2023 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 233,649,100 |
| 04 Dec 2023 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 288,191,500 |
| 01 Dec 2023 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 117,658,900 |
| 30 Nov 2023 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 259,603,100 |
| 29 Nov 2023 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 370,648,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.