Price History - BRMS

Kembali ke Company
Ticker: BRMS
Company: Bumi Resources Minerals Tbk
Date Open High Low Close Volume Value
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
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