Price History - BRMS

Kembali ke Company
Ticker: BRMS
Company: Bumi Resources Minerals Tbk
Date Open High Low Close Volume Value
06-Aug-2021 101.17 101.17 93.75 93.75 1,091,164,300 0
05-Aug-2021 94.67 101.17 93.75 100.24 1,498,941,307 0
04-Aug-2021 93.75 96.53 91.89 94.67 530,819,352 0
03-Aug-2021 98.39 101.17 92.82 93.75 986,568,933 0
02-Aug-2021 90.03 99.32 89.11 98.39 1,723,064,957 0
30-Jul-2021 90.03 90.03 88.18 89.11 205,395,584 0
29-Jul-2021 87.25 90.96 86.32 89.11 448,941,666 0
28-Jul-2021 86.32 89.11 86.32 87.25 331,256,767 0
27-Jul-2021 89.11 90.03 85.39 86.32 571,885,325 0
26-Jul-2021 90.03 90.96 88.18 89.11 341,608,588 0
23-Jul-2021 92.82 93.75 90.03 90.03 284,492,574 0
22-Jul-2021 88.18 92.82 88.18 91.89 542,361,670 0
21-Jul-2021 91.89 91.89 88.18 88.18 515,702,207 0
19-Jul-2021 91.89 92.82 89.11 90.96 506,002,412 0
16-Jul-2021 92.82 93.75 90.96 91.89 338,271,752 0
15-Jul-2021 94.67 97.46 91.89 92.82 615,975,913 0
14-Jul-2021 90.96 94.67 89.11 94.67 658,846,592 0
13-Jul-2021 91.89 95.60 89.11 90.96 1,409,971,496 0
12-Jul-2021 100.24 100.24 91.89 91.89 944,175,206 0
09-Jul-2021 100.24 103.96 97.46 98.39 729,798,325 0
08-Jul-2021 99.32 103.03 98.39 100.24 664,756,947 0
07-Jul-2021 102.10 103.96 97.46 99.32 599,783,981 0
06-Jul-2021 99.32 105.81 99.32 102.10 1,101,820,048 0
05-Jul-2021 97.46 102.10 96.53 99.32 1,419,121,832 0
02-Jul-2021 101.17 104.88 96.53 97.46 2,196,543,771 0
01-Jul-2021 110.45 115.09 103.03 103.03 2,341,607,816 0
30-Jun-2021 112.31 122.52 106.74 110.45 5,836,848,979 0
29-Jun-2021 100.24 115.09 92.82 112.31 3,969,056,763 0
28-Jun-2021 100.24 103.03 93.75 94.67 1,319,943,275 0
25-Jun-2021 102.10 105.81 98.39 99.32 1,706,195,035 0
24-Jun-2021 98.39 103.03 93.75 97.46 2,214,660,535 0
23-Jun-2021 85.39 109.53 84.46 97.46 5,890,471,292 0
22-Jun-2021 79.82 84.46 78.90 83.54 240,648,274 0
21-Jun-2021 77.04 81.68 76.11 79.82 229,208,091 0