PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia
· Delayed Price · Currency is IDR 980.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BRMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 985.00 | 990.00 | 970.00 | 980.00 | 980.00 | - | 189,846,400 |
| Dec 4, 2025 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | -2.00% | 204,903,600 |
| Dec 3, 2025 | 1,020.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | -1.48% | 354,184,100 |
| Dec 2, 2025 | 995.00 | 1,035.00 | 985.00 | 1,015.00 | 1,015.00 | 2.53% | 731,017,300 |
| Dec 1, 2025 | 975.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 1.54% | 424,695,400 |
| Nov 28, 2025 | 990.00 | 995.00 | 965.00 | 975.00 | 975.00 | -1.02% | 224,412,200 |
| Nov 27, 2025 | 1,000.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | -0.51% | 237,628,800 |
| Nov 26, 2025 | 980.00 | 990.00 | 965.00 | 990.00 | 990.00 | 1.54% | 497,363,800 |
| Nov 25, 2025 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | -4.88% | 716,399,500 |
| Nov 24, 2025 | 1,015.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 3.54% | 4,715,327,000 |
| Nov 21, 2025 | 950.00 | 990.00 | 940.00 | 990.00 | 990.00 | 4.21% | 617,447,500 |
| Nov 20, 2025 | 960.00 | 975.00 | 940.00 | 950.00 | 950.00 | - | 406,033,500 |
| Nov 19, 2025 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 2.15% | 398,648,200 |
| Nov 18, 2025 | 940.00 | 955.00 | 920.00 | 930.00 | 930.00 | - | 449,303,900 |
| Nov 17, 2025 | 980.00 | 990.00 | 930.00 | 930.00 | 930.00 | -4.62% | 558,331,100 |
| Nov 14, 2025 | 995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | -2.99% | 410,557,600 |
| Nov 13, 2025 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 2.55% | 491,702,600 |
| Nov 12, 2025 | 1,000.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | -1.51% | 424,442,800 |
| Nov 11, 2025 | 985.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 2.05% | 1,096,090,000 |
| Nov 10, 2025 | 970.00 | 985.00 | 965.00 | 975.00 | 975.00 | 2.09% | 505,858,600 |
| Nov 7, 2025 | 965.00 | 980.00 | 940.00 | 955.00 | 955.00 | -0.52% | 516,113,100 |
| Nov 6, 2025 | 1,005.00 | 1,020.00 | 955.00 | 960.00 | 960.00 | -5.88% | 1,241,326,000 |
| Nov 5, 2025 | 910.00 | 1,020.00 | 900.00 | 1,020.00 | 1,020.00 | 9.68% | 1,165,650,000 |
| Nov 4, 2025 | 960.00 | 975.00 | 910.00 | 930.00 | 930.00 | -4.62% | 777,323,100 |
| Nov 3, 2025 | 930.00 | 980.00 | 920.00 | 975.00 | 975.00 | 5.98% | 783,847,600 |
| Oct 31, 2025 | 915.00 | 925.00 | 895.00 | 920.00 | 920.00 | 2.79% | 474,283,900 |
| Oct 30, 2025 | 920.00 | 920.00 | 880.00 | 895.00 | 895.00 | -3.76% | 532,354,000 |
| Oct 29, 2025 | 870.00 | 930.00 | 865.00 | 930.00 | 930.00 | 8.77% | 623,647,500 |
| Oct 28, 2025 | 865.00 | 895.00 | 845.00 | 855.00 | 855.00 | -1.16% | 512,123,700 |
| Oct 27, 2025 | 890.00 | 945.00 | 840.00 | 865.00 | 865.00 | -1.70% | 1,027,531,000 |
| Oct 24, 2025 | 920.00 | 925.00 | 880.00 | 880.00 | 880.00 | -4.35% | 474,235,200 |
| Oct 23, 2025 | 915.00 | 935.00 | 900.00 | 920.00 | 920.00 | 1.10% | 477,397,700 |
| Oct 22, 2025 | 880.00 | 935.00 | 875.00 | 910.00 | 910.00 | -5.21% | 677,058,200 |
| Oct 21, 2025 | 995.00 | 1,010.00 | 955.00 | 960.00 | 960.00 | -0.52% | 454,613,200 |
| Oct 20, 2025 | 1,030.00 | 1,035.00 | 935.00 | 965.00 | 965.00 | -5.85% | 794,237,700 |
| Oct 17, 2025 | 1,095.00 | 1,110.00 | 1,005.00 | 1,025.00 | 1,025.00 | -3.30% | 625,944,200 |
| Oct 16, 2025 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 397,124,100 |
| Oct 15, 2025 | 1,135.00 | 1,160.00 | 1,010.00 | 1,060.00 | 1,060.00 | -2.75% | 798,548,800 |
| Oct 14, 2025 | 1,100.00 | 1,190.00 | 980.00 | 1,090.00 | 1,090.00 | 1.40% | 1,549,474,000 |
| Oct 13, 2025 | 940.00 | 1,080.00 | 925.00 | 1,075.00 | 1,075.00 | 14.36% | 1,287,830,000 |
| Oct 10, 2025 | 945.00 | 950.00 | 910.00 | 940.00 | 940.00 | -0.53% | 486,386,400 |
| Oct 9, 2025 | 970.00 | 985.00 | 930.00 | 945.00 | 945.00 | -1.05% | 555,337,700 |
| Oct 8, 2025 | 930.00 | 960.00 | 880.00 | 955.00 | 955.00 | 3.24% | 690,249,900 |
| Oct 7, 2025 | 990.00 | 1,000.00 | 905.00 | 925.00 | 925.00 | -5.61% | 745,593,900 |
| Oct 6, 2025 | 980.00 | 1,025.00 | 960.00 | 980.00 | 980.00 | 3.16% | 728,387,900 |
| Oct 3, 2025 | 955.00 | 965.00 | 930.00 | 950.00 | 950.00 | -0.52% | 520,949,300 |
| Oct 2, 2025 | 945.00 | 975.00 | 920.00 | 955.00 | 955.00 | 2.14% | 829,264,300 |
| Oct 1, 2025 | 860.00 | 965.00 | 860.00 | 935.00 | 935.00 | 11.31% | 1,750,674,000 |
| Sep 30, 2025 | 860.00 | 940.00 | 815.00 | 840.00 | 840.00 | -1.18% | 1,661,145,000 |
| Sep 29, 2025 | 730.00 | 850.00 | 725.00 | 850.00 | 850.00 | 18.88% | 1,496,291,000 |
| Sep 26, 2025 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 2.14% | 397,586,800 |
| Sep 25, 2025 | 710.00 | 735.00 | 690.00 | 700.00 | 700.00 | -2.10% | 767,785,700 |
| Sep 24, 2025 | 675.00 | 725.00 | 660.00 | 715.00 | 715.00 | 4.38% | 1,114,381,000 |
| Sep 23, 2025 | 625.00 | 710.00 | 615.00 | 685.00 | 685.00 | 12.30% | 1,772,670,000 |
| Sep 22, 2025 | 595.00 | 625.00 | 575.00 | 610.00 | 610.00 | -6.15% | 1,920,292,000 |
| Sep 19, 2025 | 560.00 | 650.00 | 535.00 | 650.00 | 650.00 | 17.12% | 4,942,216,000 |
| Sep 18, 2025 | 575.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 602,178,800 |
| Sep 17, 2025 | 585.00 | 585.00 | 555.00 | 565.00 | 565.00 | -1.74% | 676,062,000 |
| Sep 16, 2025 | 565.00 | 585.00 | 555.00 | 575.00 | 575.00 | 3.60% | 1,003,836,000 |
| Sep 15, 2025 | 510.00 | 560.00 | 505.00 | 555.00 | 555.00 | 8.82% | 1,333,211,000 |
| Sep 12, 2025 | 494.00 | 510.00 | 492.00 | 510.00 | 510.00 | 4.51% | 529,221,100 |
| Sep 11, 2025 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 447,596,400 |
| Sep 10, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -3.14% | 694,378,200 |
| Sep 9, 2025 | 510.00 | 535.00 | 498.00 | 510.00 | 510.00 | 0.99% | 922,596,700 |
| Sep 8, 2025 | 505.00 | 525.00 | 500.00 | 505.00 | 505.00 | 2.23% | 792,907,100 |
| Sep 4, 2025 | 515.00 | 520.00 | 492.00 | 494.00 | 494.00 | -5.00% | 724,826,900 |
| Sep 3, 2025 | 545.00 | 550.00 | 505.00 | 520.00 | 520.00 | -0.95% | 1,115,637,000 |
| Sep 2, 2025 | 490.00 | 530.00 | 490.00 | 525.00 | 525.00 | 10.29% | 1,597,350,000 |
| Sep 1, 2025 | 460.00 | 496.00 | 454.00 | 476.00 | 476.00 | 1.28% | 1,222,100,000 |
| Aug 29, 2025 | 476.00 | 484.00 | 458.00 | 470.00 | 470.00 | -1.67% | 573,461,400 |
| Aug 28, 2025 | 472.00 | 482.00 | 470.00 | 478.00 | 478.00 | 1.70% | 423,964,700 |
| Aug 27, 2025 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | -1.67% | 553,201,200 |
| Aug 26, 2025 | 488.00 | 520.00 | 476.00 | 478.00 | 478.00 | -1.65% | 1,856,177,000 |
| Aug 25, 2025 | 484.00 | 490.00 | 476.00 | 486.00 | 486.00 | 1.67% | 441,043,100 |
| Aug 22, 2025 | 484.00 | 486.00 | 474.00 | 478.00 | 478.00 | -0.83% | 286,989,400 |
| Aug 21, 2025 | 484.00 | 500.00 | 474.00 | 482.00 | 482.00 | 0.42% | 1,056,587,000 |
| Aug 20, 2025 | 456.00 | 484.00 | 452.00 | 480.00 | 480.00 | 5.73% | 1,265,422,000 |
| Aug 19, 2025 | 436.00 | 458.00 | 436.00 | 454.00 | 454.00 | 4.13% | 611,000,300 |
| Aug 15, 2025 | 434.00 | 438.00 | 432.00 | 436.00 | 436.00 | 0.46% | 213,101,400 |
| Aug 14, 2025 | 444.00 | 448.00 | 434.00 | 434.00 | 434.00 | -1.81% | 229,375,800 |
| Aug 13, 2025 | 436.00 | 450.00 | 436.00 | 442.00 | 442.00 | 1.84% | 370,980,400 |
| Aug 12, 2025 | 442.00 | 442.00 | 432.00 | 434.00 | 434.00 | -2.25% | 439,371,600 |
| Aug 11, 2025 | 450.00 | 452.00 | 438.00 | 444.00 | 444.00 | -1.33% | 299,641,200 |
| Aug 8, 2025 | 466.00 | 468.00 | 440.00 | 450.00 | 450.00 | -1.75% | 588,929,100 |
| Aug 7, 2025 | 470.00 | 474.00 | 446.00 | 458.00 | 458.00 | -2.14% | 1,057,034,000 |
| Aug 6, 2025 | 432.00 | 468.00 | 428.00 | 468.00 | 468.00 | 11.43% | 1,522,844,000 |
| Aug 5, 2025 | 438.00 | 440.00 | 420.00 | 420.00 | 420.00 | -3.23% | 483,595,600 |
| Aug 4, 2025 | 446.00 | 448.00 | 430.00 | 434.00 | 434.00 | -1.36% | 382,543,800 |
| Aug 1, 2025 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 2.33% | 339,855,800 |
| Jul 31, 2025 | 444.00 | 456.00 | 428.00 | 430.00 | 430.00 | -5.29% | 918,599,900 |
| Jul 30, 2025 | 472.00 | 480.00 | 452.00 | 454.00 | 454.00 | -3.40% | 883,766,000 |
| Jul 29, 2025 | 442.00 | 474.00 | 438.00 | 470.00 | 470.00 | 6.33% | 1,028,889,000 |
| Jul 28, 2025 | 432.00 | 444.00 | 432.00 | 442.00 | 442.00 | 2.79% | 314,980,800 |
| Jul 25, 2025 | 438.00 | 442.00 | 430.00 | 430.00 | 430.00 | -1.83% | 321,672,800 |
| Jul 24, 2025 | 442.00 | 444.00 | 428.00 | 438.00 | 438.00 | -0.90% | 580,822,600 |
| Jul 23, 2025 | 444.00 | 450.00 | 432.00 | 442.00 | 442.00 | 0.91% | 602,794,700 |
| Jul 22, 2025 | 474.00 | 482.00 | 438.00 | 438.00 | 438.00 | -7.20% | 1,185,562,000 |
| Jul 21, 2025 | 456.00 | 474.00 | 452.00 | 472.00 | 472.00 | 4.89% | 843,440,100 |
| Jul 18, 2025 | 448.00 | 456.00 | 444.00 | 450.00 | 450.00 | 0.90% | 648,927,500 |
| Jul 17, 2025 | 456.00 | 458.00 | 446.00 | 446.00 | 446.00 | -1.33% | 525,528,500 |