BRMS.JK - PT Bumi Resources Minerals Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201950.0050.0050.0050.0050.0032,100
Apr 25, 201950.0050.0050.0050.0050.00151,300
Apr 24, 201950.0050.0050.0050.0050.00121,400
Apr 23, 201950.0050.0050.0050.0050.0083,700
Apr 22, 201950.0050.0050.0050.0050.00143,900
Apr 19, 201950.0050.0050.0050.0050.00-
Apr 18, 201950.0050.0050.0050.0050.00262,500
Apr 17, 201950.0050.0050.0050.0050.00-
Apr 16, 201950.0050.0050.0050.0050.00935,000
Apr 15, 201950.0050.0050.0050.0050.001,275,700
Apr 12, 201950.0050.0050.0050.0050.002,475,300
Apr 11, 201950.0050.0050.0050.0050.00-
Apr 10, 201950.0050.0050.0050.0050.00-
Apr 09, 201950.0050.0050.0050.0050.00-
Apr 08, 201950.0050.0050.0050.0050.00-
Apr 05, 201950.0050.0050.0050.0050.00-
Apr 04, 201950.0050.0050.0050.0050.00-
Apr 03, 201950.0050.0050.0050.0050.00-
Apr 02, 201950.0050.0050.0050.0050.00-
Apr 01, 201950.0050.0050.0050.0050.00232,500
Mar 29, 201950.0050.0050.0050.0050.0060,200
Mar 28, 201950.0050.0050.0050.0050.00624,500
Mar 27, 201950.0050.0050.0050.0050.00615,200
Mar 26, 201950.0050.0050.0050.0050.0047,500
Mar 25, 201950.0050.0050.0050.0050.0072,800
Mar 22, 201950.0050.0050.0050.0050.00160,000
Mar 21, 201950.0050.0050.0050.0050.00331,900
Mar 20, 201950.0050.0050.0050.0050.0014,000
Mar 19, 201950.0050.0050.0050.0050.0044,000
Mar 18, 201950.0050.0050.0050.0050.001,375,200
Mar 15, 201950.0050.0050.0050.0050.006,742,400
Mar 14, 201950.0050.0050.0050.0050.00370,900
Mar 13, 201950.0050.0050.0050.0050.00141,800
Mar 12, 201950.0050.0050.0050.0050.005,898,800
Mar 11, 201950.0050.0050.0050.0050.00846,500
Mar 08, 201950.0050.0050.0050.0050.001,449,700
Mar 07, 201950.0050.0050.0050.0050.00-
Mar 06, 201950.0050.0050.0050.0050.006,600,800
Mar 05, 201950.0050.0050.0050.0050.002,574,400
Mar 04, 201950.0050.0050.0050.0050.003,810,200
Mar 01, 201950.0050.0050.0050.0050.002,344,400
Feb 28, 201950.0050.0050.0050.0050.007,625,400
Feb 27, 201950.0051.0050.0050.0050.0053,904,000
Feb 26, 201952.0052.0050.0050.0050.00132,292,400
Feb 25, 201952.0052.0051.0051.0051.0044,444,200
Feb 22, 201952.0053.0051.0051.0051.0018,451,700
Feb 21, 201951.0054.0051.0052.0052.00162,264,100
Feb 20, 201952.0052.0050.0052.0052.0067,819,400
Feb 19, 201952.0053.0051.0051.0051.0056,385,400
Feb 18, 201953.0054.0051.0051.0051.0054,201,400
Feb 15, 201952.0054.0050.0052.0052.00124,292,200
Feb 14, 201956.0056.0051.0052.0052.00135,474,500
Feb 13, 201951.0059.0050.0055.0055.00506,857,600
Feb 12, 201951.0052.0050.0051.0051.0078,009,700
Feb 11, 201951.0051.0050.0050.0050.0042,747,300
Feb 08, 201951.0051.0050.0050.0050.0052,489,400
Feb 07, 201952.0054.0050.0050.0050.00218,255,900
Feb 06, 201952.0053.0051.0051.0051.0044,343,100
Feb 05, 201951.0051.0051.0051.0051.00-
Feb 04, 201952.0053.0051.0051.0051.0041,651,000
Feb 01, 201952.0053.0052.0052.0052.0034,613,600
Jan 31, 201951.0055.0051.0052.0052.0078,164,600
Jan 30, 201953.0054.0050.0051.0051.0097,987,300
Jan 29, 201953.0053.0051.0052.0052.0050,201,300
Jan 28, 201954.0055.0052.0053.0053.0057,748,400
Jan 25, 201956.0056.0054.0054.0054.0048,669,800
Jan 24, 201956.0059.0054.0055.0055.0081,361,000
Jan 23, 201952.0056.0051.0055.0055.00139,048,600
Jan 22, 201957.0057.0052.0052.0052.00246,465,300
Jan 21, 201962.0063.0055.0056.0056.00567,142,800
Jan 18, 201954.0061.0054.0060.0060.00413,059,200
Jan 17, 201950.0058.0050.0053.0053.00574,759,700
Jan 16, 201950.0051.0050.0050.0050.00113,804,600
Jan 15, 201950.0051.0050.0050.0050.0049,657,700
Jan 14, 201950.0052.0050.0050.0050.0075,037,500
Jan 11, 201950.0051.0050.0050.0050.0039,241,600
Jan 10, 201950.0051.0050.0050.0050.0092,644,100
Jan 09, 201950.0050.0050.0050.0050.0040,639,000
Jan 08, 201952.0052.0050.0050.0050.00123,884,600
Jan 07, 201950.0055.0050.0051.0051.00219,248,800
Jan 04, 201950.0051.0050.0050.0050.0014,309,400
Jan 03, 201950.0051.0050.0050.0050.007,592,200
Jan 02, 201950.0050.0050.0050.0050.0054,500
Jan 01, 201950.0050.0050.0050.0050.00-
Dec 31, 201850.0050.0050.0050.0050.00-
Dec 28, 201850.0050.0050.0050.0050.0083,400
Dec 27, 201850.0050.0050.0050.0050.00177,500
Dec 26, 201850.0050.0050.0050.0050.008,010,600
Dec 25, 201850.0050.0050.0050.0050.00-
Dec 24, 201850.0050.0050.0050.0050.00-
Dec 21, 201850.0050.0050.0050.0050.001,616,300
Dec 20, 201850.0050.0050.0050.0050.002,400
Dec 19, 201850.0050.0050.0050.0050.002,619,700
Dec 18, 201850.0050.0050.0050.0050.0087,500
Dec 17, 201850.0050.0050.0050.0050.00516,600
Dec 14, 201850.0050.0050.0050.0050.00796,700
Dec 13, 201850.0050.0050.0050.0050.0072,100
Dec 12, 201850.0050.0050.0050.0050.0011,700
Dec 11, 201850.0050.0050.0050.0050.001,541,500
Dec 10, 201850.0050.0050.0050.0050.00539,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...