BRMS.JK - PT Bumi Resources Minerals Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201950.0050.0050.0050.0050.00871,800
Sep 18, 201950.0050.0050.0050.0050.001,495,100
Sep 17, 201950.0051.0050.0050.0050.006,951,900
Sep 16, 201950.0051.0050.0050.0050.0024,890,500
Sep 13, 201950.0051.0050.0050.0050.0047,588,500
Sep 12, 201950.0052.0050.0050.0050.0061,939,800
Sep 11, 201950.0051.0050.0050.0050.0098,753,800
Sep 10, 201950.0051.0050.0050.0050.0028,311,300
Sep 09, 201950.0052.0050.0051.0051.0050,688,600
Sep 06, 201950.0051.0050.0050.0050.0022,358,200
Sep 05, 201950.0051.0050.0050.0050.0018,898,500
Sep 04, 201950.0050.0050.0050.0050.006,961,300
Sep 03, 201950.0051.0050.0050.0050.0038,103,900
Sep 02, 201952.0053.0050.0050.0050.00199,721,500
Aug 30, 201954.0055.0052.0052.0052.0068,776,700
Aug 29, 201952.0055.0052.0054.0054.00242,383,500
Aug 28, 201950.0053.0050.0052.0052.00147,919,200
Aug 27, 201951.0054.0050.0050.0050.0094,573,500
Aug 26, 201950.0057.0050.0051.0051.00596,371,500
Aug 23, 201950.0050.0050.0050.0050.0074,571,300
Aug 22, 201950.0050.0050.0050.0050.0024,098,300
Aug 21, 201950.0050.0050.0050.0050.0052,000
Aug 20, 201950.0050.0050.0050.0050.006,241,100
Aug 19, 2019------
Aug 16, 201950.0050.0050.0050.0050.004,239,300
Aug 15, 201950.0050.0050.0050.0050.001,507,200
Aug 14, 201950.0050.0050.0050.0050.0028,500
Aug 13, 201950.0050.0050.0050.0050.00135,900
Aug 12, 201950.0050.0050.0050.0050.0054,300
Aug 09, 201950.0050.0050.0050.0050.003,036,600
Aug 08, 201950.0050.0050.0050.0050.0052,300
Aug 07, 201950.0050.0050.0050.0050.00147,200
Aug 06, 201950.0050.0050.0050.0050.00302,300
Aug 05, 201950.0050.0050.0050.0050.001,099,400
Aug 02, 201950.0050.0050.0050.0050.001,650,800
Aug 01, 201950.0050.0050.0050.0050.0013,463,200
Jul 31, 201950.0050.0050.0050.0050.007,134,600
Jul 30, 201950.0050.0050.0050.0050.0012,577,200
Jul 29, 201950.0050.0050.0050.0050.003,566,600
Jul 26, 201950.0050.0050.0050.0050.0030,400
Jul 25, 201950.0050.0050.0050.0050.00546,600
Jul 24, 201950.0050.0050.0050.0050.00258,200
Jul 23, 201950.0050.0050.0050.0050.002,591,300
Jul 22, 201950.0050.0050.0050.0050.00323,900
Jul 19, 201950.0050.0050.0050.0050.00640,100
Jul 18, 201950.0050.0050.0050.0050.00841,800
Jul 17, 201950.0050.0050.0050.0050.001,100
Jul 16, 201950.0050.0050.0050.0050.0022,300
Jul 15, 201950.0050.0050.0050.0050.0024,400
Jul 12, 201950.0050.0050.0050.0050.009,200
Jul 11, 201950.0050.0050.0050.0050.0013,800
Jul 10, 201950.0050.0050.0050.0050.0068,100
Jul 09, 201950.0050.0050.0050.0050.00274,500
Jul 08, 201950.0050.0050.0050.0050.0072,700
Jul 05, 201950.0050.0050.0050.0050.0059,900
Jul 04, 201950.0050.0050.0050.0050.0023,700
Jul 03, 201950.0050.0050.0050.0050.0070,400
Jul 02, 201950.0050.0050.0050.0050.00837,700
Jul 01, 201950.0050.0050.0050.0050.00241,200
Jun 28, 201950.0050.0050.0050.0050.00480,600
Jun 27, 201950.0050.0050.0050.0050.0081,400
Jun 26, 201950.0050.0050.0050.0050.00211,900
Jun 25, 201950.0050.0050.0050.0050.00310,900
Jun 24, 201950.0050.0050.0050.0050.00119,200
Jun 21, 201950.0050.0050.0050.0050.001,578,400
Jun 20, 201950.0050.0050.0050.0050.00189,900
Jun 19, 201950.0050.0050.0050.0050.00175,400
Jun 18, 201950.0050.0050.0050.0050.001,600
Jun 17, 201950.0050.0050.0050.0050.005,000
Jun 14, 201950.0050.0050.0050.0050.0037,500
Jun 13, 201950.0050.0050.0050.0050.00138,100
Jun 12, 201950.0050.0050.0050.0050.0061,300
Jun 11, 201950.0050.0050.0050.0050.0055,600
Jun 10, 201950.0050.0050.0050.0050.00136,900
Jun 07, 201950.0050.0050.0050.0050.00-
Jun 06, 201950.0050.0050.0050.0050.00-
Jun 05, 201950.0050.0050.0050.0050.00-
Jun 04, 201950.0050.0050.0050.0050.00-
Jun 03, 201950.0050.0050.0050.0050.00-
May 31, 201950.0050.0050.0050.0050.0010,700
May 30, 201950.0050.0050.0050.0050.00-
May 29, 201950.0050.0050.0050.0050.0079,200
May 28, 201950.0050.0050.0050.0050.00206,300
May 27, 201950.0050.0050.0050.0050.0032,500
May 24, 201950.0050.0050.0050.0050.0098,800
May 23, 201950.0050.0050.0050.0050.00139,000
May 22, 201950.0050.0050.0050.0050.0029,200
May 21, 201950.0050.0050.0050.0050.0048,000
May 20, 201950.0050.0050.0050.0050.0024,300
May 17, 201950.0050.0050.0050.0050.0040,900
May 16, 201950.0050.0050.0050.0050.0051,400
May 15, 201950.0050.0050.0050.0050.00130,100
May 14, 201950.0050.0050.0050.0050.0062,800
May 13, 201950.0050.0050.0050.0050.0025,600
May 10, 201950.0050.0050.0050.0050.00501,600
May 09, 201950.0050.0050.0050.0050.00400
May 08, 201950.0050.0050.0050.0050.00127,500
May 07, 201950.0050.0050.0050.0050.00203,500
May 06, 201950.0050.0050.0050.0050.00255,600
May 03, 201950.0050.0050.0050.0050.00163,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...