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 |