Price History - BRMS

Kembali ke Company
Ticker: BRMS
Company: Bumi Resources Minerals Tbk
Date Open High Low Close Volume Value
29-Dec-2021 109.00 119.00 107.00 115.00 1,240,474,900 0
28-Dec-2021 110.00 112.00 106.00 109.00 467,326,600 0
27-Dec-2021 110.00 112.00 109.00 110.00 193,182,600 0
24-Dec-2021 114.00 114.00 109.00 110.00 267,726,400 0
23-Dec-2021 116.00 120.00 111.00 113.00 416,991,100 0
22-Dec-2021 111.38 116.02 109.53 114.17 727,344,610 0
21-Dec-2021 108.60 113.24 106.74 111.38 458,016,801 0
20-Dec-2021 108.60 113.24 106.74 107.67 555,295,197 0
17-Dec-2021 103.03 110.45 103.03 109.53 1,065,651,162 0
16-Dec-2021 105.81 108.60 102.10 103.03 1,595,066,807 0
15-Dec-2021 116.95 119.74 109.53 109.53 2,329,595,657 0
14-Dec-2021 110.45 117.88 109.53 116.95 1,334,257,778 0
13-Dec-2021 110.45 113.24 109.53 110.45 292,729,514 0
10-Dec-2021 110.45 111.38 109.53 109.53 185,389,864 0
09-Dec-2021 109.53 115.09 108.60 109.53 648,336,073 0
08-Dec-2021 104.88 110.45 106.74 108.60 443,031,850 0
07-Dec-2021 104.88 106.74 103.96 106.74 202,135,995 0
06-Dec-2021 107.67 109.53 103.03 103.96 289,535,429 0
03-Dec-2021 104.88 107.67 103.03 106.74 151,661,225 0
02-Dec-2021 104.88 107.67 102.10 103.96 282,871,344 0
01-Dec-2021 106.74 109.53 104.88 104.88 275,197,978 0
30-Nov-2021 107.67 111.38 105.81 107.67 469,487,473 0
29-Nov-2021 104.88 107.67 103.03 106.74 274,335,326 0
26-Nov-2021 111.38 112.31 104.88 105.81 694,853,226 0
25-Nov-2021 110.45 114.17 109.53 112.31 441,676,731 0
24-Nov-2021 111.38 116.95 107.67 110.45 1,009,551,217 0
23-Nov-2021 115.09 116.95 109.53 111.38 1,178,511,804 0
22-Nov-2021 104.88 116.95 102.10 115.09 1,868,535,603 0
19-Nov-2021 101.17 108.60 100.24 103.03 860,093,001 0
18-Nov-2021 97.46 105.81 96.53 101.17 1,393,494,492 0
17-Nov-2021 95.60 98.39 95.60 96.53 188,815,907 0
16-Nov-2021 94.67 97.46 93.75 95.60 187,011,201 0
15-Nov-2021 97.46 98.39 93.75 93.75 320,573,977 0
12-Nov-2021 97.46 99.32 95.60 97.46 313,448,885 0
11-Nov-2021 100.24 100.24 96.53 97.46 383,923,666 0
10-Nov-2021 93.75 99.32 91.89 98.39 943,454,875 0
09-Nov-2021 91.89 93.75 91.89 92.82 163,295,334 0
08-Nov-2021 91.89 93.75 90.03 91.89 164,384,450 0
05-Nov-2021 92.82 93.75 90.03 90.96 266,411,255 0
04-Nov-2021 92.82 94.67 92.82 92.82 127,273,832 0
03-Nov-2021 91.89 93.75 90.96 92.82 215,780,804 0
02-Nov-2021 96.53 97.46 91.89 91.89 514,291,819 0
01-Nov-2021 90.96 98.39 90.03 96.53 1,310,617,651 0
29-Oct-2021 87.25 93.75 87.25 90.96 779,570,757 0
28-Oct-2021 88.18 89.11 87.25 87.25 189,083,526 0
27-Oct-2021 88.18 90.03 86.32 88.18 358,269,608 0
26-Oct-2021 88.18 90.03 87.25 88.18 224,094,237 0
25-Oct-2021 90.03 90.03 88.18 88.18 346,288,800 0
22-Oct-2021 90.03 90.96 89.11 90.03 396,587,312 0
21-Oct-2021 90.03 91.89 90.03 90.03 280,907,511 0
19-Oct-2021 91.89 92.82 90.03 90.96 292,257,517 0
18-Oct-2021 94.67 95.60 91.89 91.89 382,116,267 0
15-Oct-2021 92.82 93.75 90.03 93.75 444,388,046 0
14-Oct-2021 90.03 91.89 89.11 90.96 452,330,971 0
13-Oct-2021 89.11 90.96 87.25 89.11 348,197,472 0
12-Oct-2021 90.03 92.82 88.18 89.11 503,096,416 0
11-Oct-2021 87.25 92.82 85.39 90.03 1,129,503,014 0
08-Oct-2021 89.11 89.11 85.39 85.39 387,383,862 0
07-Oct-2021 88.18 89.11 85.39 88.18 253,417,287 0
06-Oct-2021 86.32 89.11 86.32 86.32 224,544,579 0
05-Oct-2021 89.11 90.03 85.39 86.32 570,831,548 0
04-Oct-2021 85.39 94.67 85.39 88.18 1,652,375,348 0
01-Oct-2021 86.32 87.25 85.39 86.32 304,278,618 0
30-Sep-2021 87.25 88.18 86.32 86.32 282,061,376 0
29-Sep-2021 87.25 88.18 85.39 86.32 397,118,995 0
28-Sep-2021 87.25 89.11 86.32 87.25 445,063,235 0
27-Sep-2021 89.11 89.11 86.32 87.25 333,705,203 0
24-Sep-2021 89.11 90.03 87.25 88.18 406,579,614 0
23-Sep-2021 85.39 90.03 85.39 89.11 564,354,603 0
22-Sep-2021 87.25 88.18 86.32 87.25 380,505,812 0
21-Sep-2021 86.32 87.25 84.46 87.25 227,885,725 0
20-Sep-2021 86.32 88.18 85.39 86.32 369,024,581 0
17-Sep-2021 86.32 86.32 83.54 86.32 496,108,258 0
16-Sep-2021 86.32 88.18 84.46 85.39 449,287,072 0
15-Sep-2021 87.25 88.18 85.39 86.32 302,240,446 0
14-Sep-2021 89.11 89.11 86.32 87.25 518,104,208 0
13-Sep-2021 88.18 90.03 87.25 88.18 685,604,202 0
10-Sep-2021 87.25 89.11 85.39 88.18 546,892,450 0
09-Sep-2021 84.46 90.03 82.61 87.25 1,359,441,025 0
08-Sep-2021 83.54 84.46 81.68 83.54 589,227,028 0
07-Sep-2021 84.46 85.39 81.68 82.61 541,564,522 0
06-Sep-2021 80.75 84.46 78.90 83.54 629,980,025 0
03-Sep-2021 79.82 80.75 78.90 79.82 537,970,194 0
02-Sep-2021 81.68 81.68 79.82 79.82 155,585,553 0
01-Sep-2021 80.75 82.61 79.82 80.75 266,617,141 0
31-Aug-2021 82.61 83.54 79.82 80.75 329,805,763 0
30-Aug-2021 83.54 84.46 81.68 81.68 256,795,279 0
27-Aug-2021 83.54 85.39 81.68 82.61 256,458,385 0
26-Aug-2021 87.25 87.25 83.54 83.54 178,788,698 0
25-Aug-2021 87.25 89.11 85.39 85.39 342,683,590 0
24-Aug-2021 87.25 89.11 84.46 86.32 223,386,189 0
23-Aug-2021 83.54 89.11 83.54 86.32 382,239,626 0
20-Aug-2021 82.61 87.25 81.68 85.39 368,754,161 0
19-Aug-2021 82.61 84.46 79.82 82.61 436,177,717 0
18-Aug-2021 87.25 88.18 81.68 82.61 921,172,883 0
16-Aug-2021 88.18 89.11 86.32 87.25 452,340,452 0
13-Aug-2021 92.82 93.75 86.32 89.11 647,663,470 0
12-Aug-2021 90.03 93.75 89.11 91.89 631,893,222 0
10-Aug-2021 90.03 96.53 87.25 90.03 1,053,431,393 0
09-Aug-2021 91.89 92.82 89.11 89.11 909,232,262 0