PT Bumi Resources Minerals Tbk (IDX:BRMS)
Indonesia
· Delayed Price · Currency is IDR 730.00
-70.00 (-8.75%)
Mar 9, 2026, 11:08 AM WIB
IDX:BRMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 740.00 | 745.00 | 695.00 | 735.00 | - | -8.13% | 168,790,800 |
| Mar 6, 2026 | 850.00 | 850.00 | 780.00 | 800.00 | 800.00 | -6.43% | 328,966,200 |
| Mar 5, 2026 | 895.00 | 905.00 | 850.00 | 855.00 | 855.00 | 0.59% | 193,733,400 |
| Mar 4, 2026 | 965.00 | 965.00 | 840.00 | 850.00 | 850.00 | -13.27% | 528,518,500 |
| Mar 3, 2026 | 1,020.00 | 1,025.00 | 955.00 | 980.00 | 980.00 | -2.97% | 195,925,000 |
| Mar 2, 2026 | 985.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 4.12% | 445,861,300 |
| Feb 27, 2026 | 965.00 | 980.00 | 940.00 | 970.00 | 970.00 | 1.04% | 266,081,000 |
| Feb 26, 2026 | 1,000.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | -2.04% | 231,097,200 |
| Feb 25, 2026 | 1,010.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | -2.97% | 315,099,000 |
| Feb 24, 2026 | 1,080.00 | 1,085.00 | 1,000.00 | 1,010.00 | 1,010.00 | -4.72% | 371,636,600 |
| Feb 23, 2026 | 1,075.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | - | 372,430,500 |
| Feb 20, 2026 | 1,065.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.47% | 157,482,000 |
| Feb 19, 2026 | 1,045.00 | 1,095.00 | 1,045.00 | 1,055.00 | 1,055.00 | 1.44% | 339,354,800 |
| Feb 18, 2026 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.70% | 243,097,800 |
| Feb 13, 2026 | 1,065.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,080.00 | 0.93% | 214,852,800 |
| Feb 12, 2026 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.38% | 185,448,900 |
| Feb 11, 2026 | 1,045.00 | 1,120.00 | 1,025.00 | 1,085.00 | 1,085.00 | 3.83% | 434,013,600 |
| Feb 10, 2026 | 1,000.00 | 1,055.00 | 990.00 | 1,045.00 | 1,045.00 | 3.47% | 349,439,400 |
| Feb 9, 2026 | 970.00 | 1,020.00 | 950.00 | 1,010.00 | 1,010.00 | 6.88% | 375,085,800 |
| Feb 6, 2026 | 955.00 | 970.00 | 900.00 | 945.00 | 945.00 | -3.57% | 298,212,300 |
| Feb 5, 2026 | 995.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.51% | 204,473,700 |
| Feb 4, 2026 | 985.00 | 1,020.00 | 960.00 | 995.00 | 995.00 | 4.19% | 505,370,100 |
| Feb 3, 2026 | 910.00 | 975.00 | 805.00 | 955.00 | 955.00 | 3.80% | 973,602,100 |
| Feb 2, 2026 | 985.00 | 1,015.00 | 920.00 | 920.00 | 920.00 | -14.81% | 618,071,900 |
| Jan 30, 2026 | 1,090.00 | 1,105.00 | 1,020.00 | 1,080.00 | 1,080.00 | 0.93% | 507,226,700 |
| Jan 29, 2026 | 1,080.00 | 1,120.00 | 940.00 | 1,070.00 | 1,070.00 | -3.17% | 1,712,581,000 |
| Jan 28, 2026 | 1,190.00 | 1,195.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.67% | 1,201,241,000 |
| Jan 27, 2026 | 1,275.00 | 1,325.00 | 1,245.00 | 1,295.00 | 1,295.00 | 1.17% | 484,188,100 |
| Jan 26, 2026 | 1,280.00 | 1,385.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 1,333,426,000 |
| Jan 23, 2026 | 1,270.00 | 1,285.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.63% | 362,045,000 |
| Jan 22, 2026 | 1,265.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | -2.77% | 441,129,800 |
| Jan 21, 2026 | 1,335.00 | 1,375.00 | 1,260.00 | 1,265.00 | 1,265.00 | -3.44% | 1,191,821,000 |
| Jan 20, 2026 | 1,245.00 | 1,310.00 | 1,225.00 | 1,310.00 | 1,310.00 | 6.50% | 597,479,900 |
| Jan 19, 2026 | 1,260.00 | 1,265.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.41% | 228,224,600 |
| Jan 15, 2026 | 1,275.00 | 1,280.00 | 1,205.00 | 1,225.00 | 1,225.00 | -2.00% | 266,152,700 |
| Jan 14, 2026 | 1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 4.60% | 339,259,400 |
| Jan 13, 2026 | 1,270.00 | 1,285.00 | 1,165.00 | 1,195.00 | 1,195.00 | -5.16% | 446,554,600 |
| Jan 12, 2026 | 1,280.00 | 1,315.00 | 1,130.00 | 1,260.00 | 1,260.00 | 2.44% | 864,902,800 |
| Jan 9, 2026 | 1,235.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2.07% | 203,883,700 |
| Jan 8, 2026 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.03% | 296,457,400 |
| Jan 7, 2026 | 1,285.00 | 1,315.00 | 1,220.00 | 1,230.00 | 1,230.00 | -4.28% | 581,177,500 |
| Jan 6, 2026 | 1,285.00 | 1,295.00 | 1,230.00 | 1,285.00 | 1,285.00 | 0.78% | 463,099,600 |
| Jan 5, 2026 | 1,215.00 | 1,325.00 | 1,215.00 | 1,275.00 | 1,275.00 | 8.05% | 937,297,500 |
| Jan 2, 2026 | 1,110.00 | 1,190.00 | 1,110.00 | 1,180.00 | 1,180.00 | 7.27% | 391,782,700 |
| Dec 30, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -3.93% | 289,719,900 |
| Dec 29, 2025 | 1,105.00 | 1,185.00 | 1,095.00 | 1,145.00 | 1,145.00 | 5.53% | 356,371,400 |
| Dec 24, 2025 | 1,170.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,085.00 | -6.06% | 325,029,000 |
| Dec 23, 2025 | 1,200.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.86% | 377,692,600 |
| Dec 22, 2025 | 1,155.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 3.10% | 454,533,400 |
| Dec 19, 2025 | 1,150.00 | 1,155.00 | 1,100.00 | 1,130.00 | 1,130.00 | - | 680,215,900 |
| Dec 18, 2025 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | - | 425,810,100 |
| Dec 17, 2025 | 1,160.00 | 1,200.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.88% | 620,916,600 |
| Dec 16, 2025 | 1,120.00 | 1,150.00 | 1,065.00 | 1,140.00 | 1,140.00 | 1.33% | 687,637,700 |
| Dec 15, 2025 | 1,295.00 | 1,335.00 | 1,100.00 | 1,125.00 | 1,125.00 | -8.54% | 1,840,193,000 |
| Dec 12, 2025 | 1,015.00 | 1,230.00 | 1,005.00 | 1,230.00 | 1,230.00 | 24.87% | 2,563,550,000 |
| Dec 11, 2025 | 1,000.00 | 1,020.00 | 975.00 | 985.00 | 985.00 | 0.51% | 581,208,500 |
| Dec 10, 2025 | 955.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | 2.08% | 553,686,000 |
| Dec 9, 2025 | 975.00 | 985.00 | 955.00 | 960.00 | 960.00 | -1.03% | 337,073,500 |
| Dec 8, 2025 | 980.00 | 985.00 | 955.00 | 970.00 | 970.00 | -1.02% | 350,452,300 |
| 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 |