BRMS.JK - PT Bumi Resources Minerals Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
May 02, 201950.0050.0050.0050.0050.00584,900
May 01, 201950.0050.0050.0050.0050.00-
Apr 30, 201950.0050.0050.0050.0050.0016,790,200
Apr 29, 201950.0050.0050.0050.0050.002,377,400
Apr 26, 201950.0050.0050.0050.0050.0057,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...