PT Bumi Resources Minerals Tbk Class A BRMS

IDX · Indonesia · Non-Energy Minerals

IDR 550.00-40.00 (-6.78%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 550.00	-6.78%	IDR 585.00	IDR 600.00	IDR 540.00	348.46M
2026-09-30	IDR 590.00	-0.84%	IDR 595.00	IDR 620.00	IDR 590.00	244.87M
2026-09-29	IDR 595.00	-4.03%	IDR 605.00	IDR 615.00	IDR 585.00	334.91M
2026-09-28	IDR 620.00	-6.06%	IDR 655.00	IDR 655.00	IDR 620.00	147.59M
2026-09-25	IDR 660.00	-2.94%	IDR 685.00	IDR 685.00	IDR 655.00	128.01M
2026-09-24	IDR 680.00	-2.16%	IDR 695.00	IDR 700.00	IDR 675.00	140.37M
2026-09-23	IDR 695.00	+4.51%	IDR 670.00	IDR 695.00	IDR 660.00	146.35M
2026-09-22	IDR 665.00	-3.62%	IDR 695.00	IDR 700.00	IDR 655.00	227.95M
2026-09-21	IDR 690.00	-4.17%	IDR 715.00	IDR 725.00	IDR 690.00	163.76M
2026-09-18	IDR 720.00	-2.04%	IDR 735.00	IDR 745.00	IDR 700.00	872.25M
2026-09-17	IDR 735.00	+0.68%	IDR 730.00	IDR 740.00	IDR 715.00	242.18M
2026-09-16	IDR 730.00	-0.68%	IDR 735.00	IDR 750.00	IDR 725.00	416.32M
2026-09-15	IDR 735.00	+0.68%	IDR 730.00	IDR 740.00	IDR 720.00	450.32M
2026-09-14	IDR 730.00	+8.15%	IDR 690.00	IDR 730.00	IDR 685.00	631.74M
2026-09-11	IDR 675.00	-2.17%	IDR 675.00	IDR 685.00	IDR 655.00	255.65M
2026-09-10	IDR 690.00	-2.13%	IDR 710.00	IDR 715.00	IDR 690.00	179.83M
2026-09-09	IDR 705.00	-0.70%	IDR 710.00	IDR 715.00	IDR 690.00	215.94M
2026-09-08	IDR 710.00	-0.70%	IDR 720.00	IDR 725.00	IDR 700.00	200.46M
2026-09-07	IDR 715.00	0.00%	IDR 715.00	IDR 725.00	IDR 710.00	128.09M
2026-09-04	IDR 715.00	-2.05%	IDR 740.00	IDR 745.00	IDR 715.00	185.89M
2026-09-03	IDR 730.00	+1.39%	IDR 730.00	IDR 740.00	IDR 725.00	279.99M
2026-09-02	IDR 720.00	-1.37%	IDR 730.00	IDR 735.00	IDR 710.00	176.98M
2026-09-01	IDR 730.00	-2.67%	IDR 745.00	IDR 755.00	IDR 730.00	353.79M
2026-08-31	IDR 750.00	0.00%	IDR 730.00	IDR 750.00	IDR 710.00	809.42M
2026-08-28	IDR 750.00	-1.96%	IDR 780.00	IDR 785.00	IDR 745.00	253.91M
2026-08-27	IDR 765.00	+6.25%	IDR 710.00	IDR 765.00	IDR 710.00	334.91M
2026-08-26	IDR 720.00	-1.37%	IDR 740.00	IDR 760.00	IDR 720.00	445.61M
2026-08-24	IDR 730.00	+5.04%	IDR 700.00	IDR 745.00	IDR 700.00	534.00M
2026-08-21	IDR 695.00	+1.46%	IDR 700.00	IDR 705.00	IDR 675.00	382.42M
2026-08-20	IDR 685.00	+9.60%	IDR 650.00	IDR 695.00	IDR 650.00	829.15M
2026-08-19	IDR 625.00	-3.10%	IDR 635.00	IDR 640.00	IDR 625.00	229.19M
2026-08-18	IDR 645.00	+4.03%	IDR 625.00	IDR 670.00	IDR 625.00	636.03M
2026-08-14	IDR 620.00	-0.80%	IDR 620.00	IDR 630.00	IDR 605.00	232.65M
2026-08-13	IDR 625.00	-1.57%	IDR 650.00	IDR 650.00	IDR 610.00	416.08M
2026-08-12	IDR 635.00	+5.83%	IDR 605.00	IDR 635.00	IDR 600.00	333.52M
2026-08-11	IDR 600.00	-2.44%	IDR 625.00	IDR 630.00	IDR 590.00	304.17M
2026-08-10	IDR 615.00	0.00%	IDR 625.00	IDR 635.00	IDR 610.00	420.12M
2026-08-07	IDR 615.00	+0.82%	IDR 605.00	IDR 620.00	IDR 590.00	317.74M
2026-08-06	IDR 610.00	0.00%	IDR 640.00	IDR 640.00	IDR 600.00	594.61M
2026-08-05	IDR 610.00	+5.17%	IDR 590.00	IDR 620.00	IDR 585.00	543.84M
2026-08-04	IDR 580.00	+3.57%	IDR 565.00	IDR 580.00	IDR 555.00	279.94M
2026-08-03	IDR 560.00	0.00%	IDR 555.00	IDR 570.00	IDR 545.00	365.53M
2026-07-31	IDR 560.00	+0.90%	IDR 565.00	IDR 580.00	IDR 555.00	276.34M
2026-07-30	IDR 555.00	+1.83%	IDR 555.00	IDR 575.00	IDR 545.00	261.80M
2026-07-29	IDR 545.00	-1.80%	IDR 560.00	IDR 570.00	IDR 535.00	245.46M
2026-07-28	IDR 555.00	-3.48%	IDR 575.00	IDR 575.00	IDR 555.00	188.95M
2026-07-27	IDR 575.00	-1.71%	IDR 575.00	IDR 590.00	IDR 565.00	277.88M
2026-07-24	IDR 585.00	-4.10%	IDR 605.00	IDR 610.00	IDR 575.00	350.80M
2026-07-23	IDR 610.00	+0.83%	IDR 610.00	IDR 650.00	IDR 605.00	756.72M
2026-07-22	IDR 605.00	-2.42%	IDR 625.00	IDR 630.00	IDR 595.00	709.24M
2026-07-21	IDR 620.00	+7.83%	IDR 575.00	IDR 620.00	IDR 555.00	1.14B
2026-07-20	IDR 575.00	+5.50%	IDR 540.00	IDR 575.00	IDR 540.00	564.58M
2026-07-17	IDR 545.00	-2.68%	IDR 560.00	IDR 560.00	IDR 535.00	441.28M
2026-07-16	IDR 560.00	+0.90%	IDR 560.00	IDR 580.00	IDR 550.00	338.83M
2026-07-15	IDR 555.00	-3.48%	IDR 590.00	IDR 595.00	IDR 555.00	393.80M
2026-07-14	IDR 575.00	+8.49%	IDR 550.00	IDR 600.00	IDR 530.00	878.19M
2026-07-13	IDR 530.00	+4.95%	IDR 505.00	IDR 535.00	IDR 494.00	401.64M
2026-07-10	IDR 505.00	+2.64%	IDR 498.00	IDR 520.00	IDR 494.00	335.50M
2026-07-09	IDR 492.00	+3.36%	IDR 480.00	IDR 505.00	IDR 472.00	422.96M
2026-07-08	IDR 476.00	-6.67%	IDR 505.00	IDR 510.00	IDR 476.00	368.81M
2026-07-07	IDR 510.00	-2.86%	IDR 530.00	IDR 530.00	IDR 510.00	219.12M
2026-07-06	IDR 525.00	+5.42%	IDR 505.00	IDR 525.00	IDR 500.00	346.29M
2026-07-03	IDR 498.00	+2.89%	IDR 505.00	IDR 520.00	IDR 496.00	426.07M
2026-07-02	IDR 484.00	+1.68%	IDR 486.00	IDR 520.00	IDR 482.00	596.89M
2026-07-01	IDR 476.00	+0.42%	IDR 464.00	IDR 520.00	IDR 450.00	837.18M
2026-06-30	IDR 474.00	-5.20%	IDR 500.00	IDR 500.00	IDR 450.00	566.27M
2026-06-29	IDR 500.00	+0.40%	IDR 505.00	IDR 515.00	IDR 486.00	351.90M
2026-06-26	IDR 498.00	-8.62%	IDR 545.00	IDR 545.00	IDR 482.00	662.40M
2026-06-25	IDR 545.00	-0.91%	IDR 545.00	IDR 575.00	IDR 525.00	287.76M
2026-06-24	IDR 550.00	-14.06%	IDR 640.00	IDR 640.00	IDR 550.00	535.95M
2026-06-23	IDR 640.00	+0.79%	IDR 630.00	IDR 640.00	IDR 605.00	239.66M
2026-06-22	IDR 635.00	-3.79%	IDR 660.00	IDR 670.00	IDR 620.00	245.70M
2026-06-19	IDR 660.00	-1.49%	IDR 670.00	IDR 685.00	IDR 650.00	663.89M
2026-06-18	IDR 670.00	+0.75%	IDR 650.00	IDR 675.00	IDR 630.00	346.70M
2026-06-17	IDR 665.00	+0.76%	IDR 690.00	IDR 725.00	IDR 645.00	1.16B
2026-06-15	IDR 660.00	+24.53%	IDR 560.00	IDR 660.00	IDR 560.00	754.35M
2026-06-12	IDR 530.00	+10.42%	IDR 494.00	IDR 565.00	IDR 494.00	592.60M
2026-06-11	IDR 480.00	-4.95%	IDR 494.00	IDR 505.00	IDR 470.00	351.52M
2026-06-10	IDR 505.00	-2.88%	IDR 510.00	IDR 555.00	IDR 492.00	582.63M
2026-06-09	IDR 520.00	+7.88%	IDR 476.00	IDR 525.00	IDR 464.00	382.64M
2026-06-08	IDR 482.00	-5.49%	IDR 498.00	IDR 500.00	IDR 450.00	451.32M
2026-06-05	IDR 510.00	-1.92%	IDR 535.00	IDR 560.00	IDR 505.00	231.27M
2026-06-04	IDR 520.00	-2.80%	IDR 530.00	IDR 535.00	IDR 468.00	441.27M
2026-06-03	IDR 535.00	-7.76%	IDR 590.00	IDR 590.00	IDR 498.00	426.70M
2026-06-02	IDR 580.00	-2.52%	IDR 605.00	IDR 610.00	IDR 565.00	326.77M
2026-05-29	IDR 595.00	-1.65%	IDR 610.00	IDR 635.00	IDR 595.00	835.30M
2026-05-28	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-05-27	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-05-26	IDR 605.00	0.00%	IDR 600.00	IDR 630.00	IDR 595.00	166.31M
2026-05-25	IDR 605.00	-3.97%	IDR 635.00	IDR 635.00	IDR 590.00	246.92M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 550.00	-6.78%	IDR 585.00	IDR 600.00	IDR 540.00	348.46M
2026-09-30	IDR 590.00	-0.84%	IDR 595.00	IDR 620.00	IDR 590.00	244.87M
2026-09-29	IDR 595.00	-4.03%	IDR 605.00	IDR 615.00	IDR 585.00	334.91M
2026-09-28	IDR 620.00	-6.06%	IDR 655.00	IDR 655.00	IDR 620.00	147.59M
2026-09-25	IDR 660.00	-2.94%	IDR 685.00	IDR 685.00	IDR 655.00	128.01M
2026-09-24	IDR 680.00	-2.16%	IDR 695.00	IDR 700.00	IDR 675.00	140.37M
2026-09-23	IDR 695.00	+4.51%	IDR 670.00	IDR 695.00	IDR 660.00	146.35M
2026-09-22	IDR 665.00	-3.62%	IDR 695.00	IDR 700.00	IDR 655.00	227.95M
2026-09-21	IDR 690.00	-4.17%	IDR 715.00	IDR 725.00	IDR 690.00	163.76M
2026-09-18	IDR 720.00	-2.04%	IDR 735.00	IDR 745.00	IDR 700.00	872.25M
2026-09-17	IDR 735.00	+0.68%	IDR 730.00	IDR 740.00	IDR 715.00	242.18M
2026-09-16	IDR 730.00	-0.68%	IDR 735.00	IDR 750.00	IDR 725.00	416.32M
2026-09-15	IDR 735.00	+0.68%	IDR 730.00	IDR 740.00	IDR 720.00	450.32M
2026-09-14	IDR 730.00	+8.15%	IDR 690.00	IDR 730.00	IDR 685.00	631.74M
2026-09-11	IDR 675.00	-2.17%	IDR 675.00	IDR 685.00	IDR 655.00	255.65M
2026-09-10	IDR 690.00	-2.13%	IDR 710.00	IDR 715.00	IDR 690.00	179.83M
2026-09-09	IDR 705.00	-0.70%	IDR 710.00	IDR 715.00	IDR 690.00	215.94M
2026-09-08	IDR 710.00	-0.70%	IDR 720.00	IDR 725.00	IDR 700.00	200.46M
2026-09-07	IDR 715.00	0.00%	IDR 715.00	IDR 725.00	IDR 710.00	128.09M
2026-09-04	IDR 715.00	-2.05%	IDR 740.00	IDR 745.00	IDR 715.00	185.89M
2026-09-03	IDR 730.00	+1.39%	IDR 730.00	IDR 740.00	IDR 725.00	279.99M
2026-09-02	IDR 720.00	-1.37%	IDR 730.00	IDR 735.00	IDR 710.00	176.98M
2026-09-01	IDR 730.00	-2.67%	IDR 745.00	IDR 755.00	IDR 730.00	353.79M
2026-08-31	IDR 750.00	0.00%	IDR 730.00	IDR 750.00	IDR 710.00	809.42M
2026-08-28	IDR 750.00	-1.96%	IDR 780.00	IDR 785.00	IDR 745.00	253.91M
2026-08-27	IDR 765.00	+6.25%	IDR 710.00	IDR 765.00	IDR 710.00	334.91M
2026-08-26	IDR 720.00	-1.37%	IDR 740.00	IDR 760.00	IDR 720.00	445.61M
2026-08-24	IDR 730.00	+5.04%	IDR 700.00	IDR 745.00	IDR 700.00	534.00M
2026-08-21	IDR 695.00	+1.46%	IDR 700.00	IDR 705.00	IDR 675.00	382.42M
2026-08-20	IDR 685.00	+9.60%	IDR 650.00	IDR 695.00	IDR 650.00	829.15M
2026-08-19	IDR 625.00	-3.10%	IDR 635.00	IDR 640.00	IDR 625.00	229.19M
2026-08-18	IDR 645.00	+4.03%	IDR 625.00	IDR 670.00	IDR 625.00	636.03M
2026-08-14	IDR 620.00	-0.80%	IDR 620.00	IDR 630.00	IDR 605.00	232.65M
2026-08-13	IDR 625.00	-1.57%	IDR 650.00	IDR 650.00	IDR 610.00	416.08M
2026-08-12	IDR 635.00	+5.83%	IDR 605.00	IDR 635.00	IDR 600.00	333.52M
2026-08-11	IDR 600.00	-2.44%	IDR 625.00	IDR 630.00	IDR 590.00	304.17M
2026-08-10	IDR 615.00	0.00%	IDR 625.00	IDR 635.00	IDR 610.00	420.12M
2026-08-07	IDR 615.00	+0.82%	IDR 605.00	IDR 620.00	IDR 590.00	317.74M
2026-08-06	IDR 610.00	0.00%	IDR 640.00	IDR 640.00	IDR 600.00	594.61M
2026-08-05	IDR 610.00	+5.17%	IDR 590.00	IDR 620.00	IDR 585.00	543.84M
2026-08-04	IDR 580.00	+3.57%	IDR 565.00	IDR 580.00	IDR 555.00	279.94M
2026-08-03	IDR 560.00	0.00%	IDR 555.00	IDR 570.00	IDR 545.00	365.53M
2026-07-31	IDR 560.00	+0.90%	IDR 565.00	IDR 580.00	IDR 555.00	276.34M
2026-07-30	IDR 555.00	+1.83%	IDR 555.00	IDR 575.00	IDR 545.00	261.80M
2026-07-29	IDR 545.00	-1.80%	IDR 560.00	IDR 570.00	IDR 535.00	245.46M
2026-07-28	IDR 555.00	-3.48%	IDR 575.00	IDR 575.00	IDR 555.00	188.95M
2026-07-27	IDR 575.00	-1.71%	IDR 575.00	IDR 590.00	IDR 565.00	277.88M
2026-07-24	IDR 585.00	-4.10%	IDR 605.00	IDR 610.00	IDR 575.00	350.80M
2026-07-23	IDR 610.00	+0.83%	IDR 610.00	IDR 650.00	IDR 605.00	756.72M
2026-07-22	IDR 605.00	-2.42%	IDR 625.00	IDR 630.00	IDR 595.00	709.24M
2026-07-21	IDR 620.00	+7.83%	IDR 575.00	IDR 620.00	IDR 555.00	1.14B
2026-07-20	IDR 575.00	+5.50%	IDR 540.00	IDR 575.00	IDR 540.00	564.58M
2026-07-17	IDR 545.00	-2.68%	IDR 560.00	IDR 560.00	IDR 535.00	441.28M
2026-07-16	IDR 560.00	+0.90%	IDR 560.00	IDR 580.00	IDR 550.00	338.83M
2026-07-15	IDR 555.00	-3.48%	IDR 590.00	IDR 595.00	IDR 555.00	393.80M
2026-07-14	IDR 575.00	+8.49%	IDR 550.00	IDR 600.00	IDR 530.00	878.19M
2026-07-13	IDR 530.00	+4.95%	IDR 505.00	IDR 535.00	IDR 494.00	401.64M
2026-07-10	IDR 505.00	+2.64%	IDR 498.00	IDR 520.00	IDR 494.00	335.50M
2026-07-09	IDR 492.00	+3.36%	IDR 480.00	IDR 505.00	IDR 472.00	422.96M
2026-07-08	IDR 476.00	-6.67%	IDR 505.00	IDR 510.00	IDR 476.00	368.81M
2026-07-07	IDR 510.00	-2.86%	IDR 530.00	IDR 530.00	IDR 510.00	219.12M
2026-07-06	IDR 525.00	+5.42%	IDR 505.00	IDR 525.00	IDR 500.00	346.29M
2026-07-03	IDR 498.00	+2.89%	IDR 505.00	IDR 520.00	IDR 496.00	426.07M
2026-07-02	IDR 484.00	+1.68%	IDR 486.00	IDR 520.00	IDR 482.00	596.89M
2026-07-01	IDR 476.00	+0.42%	IDR 464.00	IDR 520.00	IDR 450.00	837.18M
2026-06-30	IDR 474.00	-5.20%	IDR 500.00	IDR 500.00	IDR 450.00	566.27M
2026-06-29	IDR 500.00	+0.40%	IDR 505.00	IDR 515.00	IDR 486.00	351.90M
2026-06-26	IDR 498.00	-8.62%	IDR 545.00	IDR 545.00	IDR 482.00	662.40M
2026-06-25	IDR 545.00	-0.91%	IDR 545.00	IDR 575.00	IDR 525.00	287.76M
2026-06-24	IDR 550.00	-14.06%	IDR 640.00	IDR 640.00	IDR 550.00	535.95M
2026-06-23	IDR 640.00	+0.79%	IDR 630.00	IDR 640.00	IDR 605.00	239.66M
2026-06-22	IDR 635.00	-3.79%	IDR 660.00	IDR 670.00	IDR 620.00	245.70M
2026-06-19	IDR 660.00	-1.49%	IDR 670.00	IDR 685.00	IDR 650.00	663.89M
2026-06-18	IDR 670.00	+0.75%	IDR 650.00	IDR 675.00	IDR 630.00	346.70M
2026-06-17	IDR 665.00	+0.76%	IDR 690.00	IDR 725.00	IDR 645.00	1.16B
2026-06-15	IDR 660.00	+24.53%	IDR 560.00	IDR 660.00	IDR 560.00	754.35M
2026-06-12	IDR 530.00	+10.42%	IDR 494.00	IDR 565.00	IDR 494.00	592.60M
2026-06-11	IDR 480.00	-4.95%	IDR 494.00	IDR 505.00	IDR 470.00	351.52M
2026-06-10	IDR 505.00	-2.88%	IDR 510.00	IDR 555.00	IDR 492.00	582.63M
2026-06-09	IDR 520.00	+7.88%	IDR 476.00	IDR 525.00	IDR 464.00	382.64M
2026-06-08	IDR 482.00	-5.49%	IDR 498.00	IDR 500.00	IDR 450.00	451.32M
2026-06-05	IDR 510.00	-1.92%	IDR 535.00	IDR 560.00	IDR 505.00	231.27M
2026-06-04	IDR 520.00	-2.80%	IDR 530.00	IDR 535.00	IDR 468.00	441.27M
2026-06-03	IDR 535.00	-7.76%	IDR 590.00	IDR 590.00	IDR 498.00	426.70M
2026-06-02	IDR 580.00	-2.52%	IDR 605.00	IDR 610.00	IDR 565.00	326.77M
2026-05-29	IDR 595.00	-1.65%	IDR 610.00	IDR 635.00	IDR 595.00	835.30M
2026-05-28	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-05-27	IDR 605.00	0.00%	IDR 605.00	IDR 605.00	IDR 605.00	0
2026-05-26	IDR 605.00	0.00%	IDR 600.00	IDR 630.00	IDR 595.00	166.31M
2026-05-25	IDR 605.00	-3.97%	IDR 635.00	IDR 635.00	IDR 590.00	246.92M