Bumi Resources Minerals Tbk (BRMS)

BRMS
🏛️ Indonesien →
715.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 116.00 120.00 113.00 116.00 1,104.6M
2021-12-29 109.00 119.00 107.00 115.00 1,240.5M
2021-12-28 110.00 112.00 106.00 109.00 467.3M
2021-12-27 110.00 112.00 109.00 110.00 193.2M
2021-12-24 114.00 114.00 109.00 110.00 267.7M
2021-12-23 116.00 120.00 111.00 113.00 417.0M
2021-12-22 111.38 116.02 109.53 114.17 727.3M
2021-12-21 108.60 113.24 106.74 111.38 458.0M
2021-12-20 108.60 113.24 106.74 107.67 555.3M
2021-12-17 103.03 110.45 103.03 109.53 1,065.7M
2021-12-16 105.81 108.60 102.10 103.03 1,595.1M
2021-12-15 116.95 119.74 109.53 109.53 2,329.6M
2021-12-14 110.45 117.88 109.53 116.95 1,334.3M
2021-12-13 110.45 113.24 109.53 110.45 292.7M
2021-12-10 110.45 111.38 109.53 109.53 185.4M
2021-12-09 109.53 115.09 108.60 109.53 648.3M
2021-12-08 107.67 110.45 106.74 108.60 443.0M
2021-12-07 104.88 106.74 103.96 106.74 202.1M
2021-12-06 107.67 109.53 103.03 103.96 289.5M
2021-12-03 104.88 107.67 103.03 106.74 151.7M
2021-12-02 104.88 107.67 102.10 103.96 282.9M
2021-12-01 106.74 109.53 104.88 104.88 275.2M
2021-11-30 107.67 111.38 105.81 107.67 469.5M
2021-11-29 104.88 107.67 103.03 106.74 274.3M
2021-11-26 111.38 112.31 104.88 105.81 694.9M
2021-11-25 110.45 114.17 109.53 112.31 441.7M
2021-11-24 111.38 116.95 107.67 110.45 1,009.6M
2021-11-23 115.09 116.95 109.53 111.38 1,178.5M
2021-11-22 104.88 116.95 102.10 115.09 1,868.5M
2021-11-19 101.17 108.60 100.24 103.03 860.1M
2021-11-18 97.46 105.81 96.53 101.17 1,393.5M
2021-11-17 95.60 98.39 95.60 96.53 188.8M
2021-11-16 94.67 97.46 93.75 95.60 187.0M
2021-11-15 97.46 98.39 93.75 93.75 320.6M
2021-11-12 97.46 99.32 95.60 97.46 313.4M
2021-11-11 100.24 100.24 96.53 97.46 383.9M
2021-11-10 93.75 99.32 91.89 98.39 943.5M
2021-11-09 91.89 93.75 91.89 92.82 163.3M
2021-11-08 91.89 93.75 90.03 91.89 164.4M
2021-11-05 92.82 93.75 90.03 90.96 266.4M
2021-11-04 92.82 94.67 92.82 92.82 127.3M
2021-11-03 91.89 93.75 90.96 92.82 215.8M
2021-11-02 96.53 97.46 91.89 91.89 514.3M
2021-11-01 90.96 98.39 90.03 96.53 1,310.6M
2021-10-29 87.25 93.75 87.25 90.96 779.6M
2021-10-28 88.18 89.11 87.25 87.25 189.1M
2021-10-27 88.18 90.03 86.32 88.18 358.3M
2021-10-26 88.18 90.03 87.25 88.18 224.1M
2021-10-25 90.03 90.03 88.18 88.18 346.3M
2021-10-22 90.03 90.96 89.11 90.03 396.6M
2021-10-21 90.03 91.89 90.03 90.03 280.9M
2021-10-19 91.89 92.82 90.03 90.96 292.3M
2021-10-18 94.67 95.60 91.89 91.89 382.1M
2021-10-15 92.82 93.75 90.03 93.75 444.4M
2021-10-14 90.03 91.89 89.11 90.96 452.3M
2021-10-13 89.11 90.96 87.25 89.11 348.2M
2021-10-12 90.03 92.82 88.18 89.11 503.1M
2021-10-11 87.25 92.82 85.39 90.03 1,129.5M
2021-10-08 89.11 89.11 85.39 85.39 387.4M
2021-10-07 88.18 89.11 85.39 88.18 253.4M
2021-10-06 86.32 89.11 86.32 86.32 224.5M
2021-10-05 89.11 90.03 85.39 86.32 570.8M
2021-10-04 85.39 94.67 85.39 88.18 1,652.4M
2021-10-01 86.32 87.25 85.39 86.32 304.3M
2021-09-30 87.25 88.18 86.32 86.32 282.1M
2021-09-29 87.25 88.18 85.39 86.32 397.1M
2021-09-28 87.25 89.11 86.32 87.25 445.1M
2021-09-27 89.11 89.11 86.32 87.25 333.7M
2021-09-24 89.11 90.03 87.25 88.18 406.6M
2021-09-23 85.39 90.03 85.39 89.11 564.4M
2021-09-22 87.25 88.18 86.32 87.25 380.5M
2021-09-21 86.32 87.25 84.46 87.25 227.9M
2021-09-20 86.32 88.18 85.39 86.32 369.0M
2021-09-17 86.32 86.32 83.54 86.32 496.1M
2021-09-16 86.32 88.18 84.46 85.39 449.3M
2021-09-15 87.25 88.18 85.39 86.32 302.2M
2021-09-14 89.11 89.11 86.32 87.25 518.1M
2021-09-13 88.18 90.03 87.25 88.18 685.6M
2021-09-10 87.25 89.11 85.39 88.18 546.9M
2021-09-09 84.46 90.03 82.61 87.25 1,359.4M
2021-09-08 83.54 84.46 81.68 83.54 589.2M
2021-09-07 84.46 85.39 81.68 82.61 541.6M
2021-09-06 80.75 84.46 78.90 83.54 630.0M
2021-09-03 79.82 80.75 78.90 79.82 538.0M
2021-09-02 81.68 81.68 79.82 79.82 155.6M
2021-09-01 80.75 82.61 79.82 80.75 266.6M
2021-08-31 82.61 83.54 79.82 80.75 329.8M
2021-08-30 83.54 84.46 81.68 81.68 256.8M
2021-08-27 83.54 85.39 81.68 82.61 256.5M
2021-08-26 87.25 87.25 83.54 83.54 178.8M
2021-08-25 87.25 89.11 85.39 85.39 342.7M
2021-08-24 87.25 89.11 84.46 86.32 223.4M
2021-08-23 83.54 89.11 83.54 86.32 382.2M
2021-08-20 82.61 87.25 81.68 85.39 368.8M
2021-08-19 82.61 84.46 79.82 82.61 436.2M
2021-08-18 87.25 88.18 81.68 82.61 921.2M
2021-08-16 88.18 89.11 86.32 87.25 452.3M
2021-08-13 92.82 93.75 86.32 89.11 647.7M
2021-08-12 90.03 93.75 89.11 91.89 631.9M
2021-08-10 90.03 96.53 87.25 90.03 1,053.4M
2021-08-09 91.89 92.82 89.11 89.11 909.2M
2021-08-06 101.17 101.17 93.75 93.75 1,091.2M
2021-08-05 94.67 101.17 93.75 100.24 1,498.9M
2021-08-04 93.75 96.53 91.89 94.67 530.8M
2021-08-03 98.39 101.17 92.82 93.75 986.6M
2021-08-02 90.03 99.32 89.11 98.39 1,723.1M
2021-07-30 90.03 90.03 88.18 89.11 205.4M
2021-07-29 87.25 90.96 86.32 89.11 448.9M
2021-07-28 86.32 89.11 86.32 87.25 331.3M
2021-07-27 89.11 90.03 85.39 86.32 571.9M
2021-07-26 90.03 90.96 88.18 89.11 341.6M
2021-07-23 92.82 93.75 90.03 90.03 284.5M
2021-07-22 88.18 92.82 88.18 91.89 542.4M
2021-07-21 91.89 91.89 88.18 88.18 515.7M
2021-07-19 91.89 92.82 89.11 90.96 506.0M
2021-07-16 92.82 93.75 90.96 91.89 338.3M
2021-07-15 94.67 97.46 91.89 92.82 616.0M
2021-07-14 90.96 94.67 89.11 94.67 658.8M
2021-07-13 91.89 95.60 89.11 90.96 1,410.0M
2021-07-12 100.24 100.24 91.89 91.89 944.2M
2021-07-09 100.24 103.96 97.46 98.39 729.8M
2021-07-08 99.32 103.03 98.39 100.24 664.8M
2021-07-07 102.10 103.96 97.46 99.32 599.8M
2021-07-06 99.32 105.81 99.32 102.10 1,101.8M
2021-07-05 97.46 102.10 96.53 99.32 1,419.1M
2021-07-02 101.17 104.88 96.53 97.46 2,196.5M
2021-07-01 110.45 115.09 103.03 103.03 2,341.6M
2021-06-30 112.31 122.52 106.74 110.45 5,836.9M
2021-06-29 100.24 115.09 92.82 112.31 3,969.1M
2021-06-28 100.24 103.03 93.75 94.67 1,319.9M
2021-06-25 102.10 105.81 98.39 99.32 1,706.2M
2021-06-24 98.39 103.03 93.75 97.46 2,214.7M
2021-06-23 85.39 109.53 84.46 97.46 5,890.5M
2021-06-22 79.82 84.46 78.90 83.54 240.6M
2021-06-21 77.04 81.68 76.11 79.82 229.2M
2021-06-18 80.75 83.54 77.97 80.75 417.8M
2021-06-17 84.46 84.46 81.68 83.54 318.9M
2021-06-16 84.46 86.32 83.54 83.54 243.3M
2021-06-15 85.39 86.32 83.54 84.46 206.1M
2021-06-14 88.18 88.18 84.46 85.39 321.4M
2021-06-11 86.32 90.03 85.39 87.25 394.4M
2021-06-10 86.32 89.11 86.32 86.32 253.4M
2021-06-09 90.03 91.89 86.32 86.32 599.1M
2021-06-08 84.46 94.67 82.61 90.03 1,757.4M
2021-06-07 85.39 86.32 81.68 84.46 269.8M
2021-06-04 86.32 86.32 84.46 84.46 157.4M
2021-06-03 87.25 89.11 84.46 86.32 422.4M
2021-06-02 89.11 90.03 85.39 86.32 479.7M
2021-05-31 90.03 90.96 88.18 89.11 116.6M
2021-05-28 89.11 90.96 88.18 90.03 151.8M
2021-05-27 90.03 91.89 88.18 89.11 252.8M
2021-05-25 84.46 90.96 83.54 88.18 547.2M
2021-05-24 92.82 92.82 86.32 86.32 407.0M
2021-05-21 90.96 92.82 90.03 91.89 213.4M
2021-05-20 94.67 95.60 90.96 90.96 266.2M
2021-05-19 96.53 97.46 89.11 94.67 609.5M
2021-05-18 87.25 96.53 86.32 94.67 1,052.2M
2021-05-17 90.03 92.82 86.32 86.32 696.5M
2021-05-11 98.39 98.39 91.89 91.89 787.8M
2021-05-10 100.24 101.17 97.46 98.39 370.3M
2021-05-07 97.46 100.24 95.60 98.39 545.4M
2021-05-06 102.10 102.10 94.67 97.46 712.6M
2021-05-05 103.03 104.88 99.32 101.17 721.2M
2021-05-04 98.39 104.88 97.46 103.03 1,542.1M
2021-05-03 88.18 101.17 85.39 98.39 1,679.7M
2021-04-30 82.61 88.18 81.68 86.32 913.7M
2021-04-29 80.75 85.39 80.75 82.61 231.7M
2021-04-28 81.68 83.54 79.82 80.75 214.9M
2021-04-27 80.75 82.61 78.90 81.68 230.3M
2021-04-26 81.68 83.54 78.90 80.75 368.5M
2021-04-23 84.46 87.25 79.82 80.75 1,189.3M
2021-04-22 77.04 84.46 76.11 84.46 953.8M
2021-04-21 77.04 77.97 75.18 76.11 266.0M
2021-04-20 74.25 77.97 72.40 77.04 646.0M
2021-04-19 73.33 75.18 70.54 74.25 437.0M
2021-04-16 69.61 74.25 68.69 72.40 528.0M
2021-04-15 67.76 71.47 66.83 69.61 371.4M
2021-04-14 68.69 69.61 66.83 67.76 414.7M
2021-04-13 70.54 71.47 67.76 68.69 246.8M
2021-04-12 75.18 75.18 70.54 70.54 998.0M
2021-04-09 69.61 77.04 69.61 75.18 1,343.6M
2021-04-08 68.69 69.61 66.83 69.61 421.2M
2021-04-07 69.61 70.54 67.76 68.69 353.9M
2021-04-06 67.76 70.54 64.04 68.69 902.4M
2021-04-05 69.61 69.61 64.97 66.83 531.6M
2021-04-01 68.69 73.33 67.76 68.69 536.6M
2021-03-31 70.54 73.33 66.83 68.69 274.0M
2021-03-30 71.47 73.33 70.54 70.54 593.9M
2021-03-29 84.46 86.32 75.18 75.18 232.2M
2021-03-26 83.73 83.73 79.37 81.12 864.8M
2021-03-25 77.63 84.60 76.75 82.86 775.8M
2021-03-24 78.50 79.37 75.88 76.75 312.4M
2021-03-23 80.24 82.86 76.75 77.63 542.4M
2021-03-22 82.86 82.86 77.63 79.37 511.7M
2021-03-19 73.27 88.97 73.27 81.12 2,018.5M
2021-03-18 74.14 75.88 71.52 72.39 191.9M
2021-03-17 74.14 75.01 73.27 74.14 125.9M
2021-03-16 75.01 75.88 72.39 73.27 48.1M
2021-03-15 72.39 75.88 72.39 75.01 95.7M
2021-03-12 72.39 73.27 70.65 72.39 114.3M
2021-03-10 71.52 72.39 70.65 71.52 56.3M
2021-03-09 70.65 72.39 70.65 71.52 53.7M
2021-03-08 70.65 72.39 69.78 70.65 70.3M
2021-03-05 71.52 71.52 69.78 70.65 67.1M
2021-03-04 71.52 72.39 70.65 71.52 80.3M
2021-03-03 71.52 72.39 70.65 71.52 54.6M
2021-03-02 72.39 73.27 70.65 71.52 81.7M
2021-03-01 72.39 73.27 70.65 72.39 77.8M
2021-02-26 73.27 73.27 70.65 71.52 112.9M
2021-02-25 73.27 74.14 72.39 74.14 62.3M
2021-02-24 75.01 75.88 72.39 73.27 113.3M
2021-02-23 76.75 76.75 74.14 75.01 83.3M
2021-02-22 73.27 76.75 73.27 75.88 140.6M
2021-02-19 75.88 76.75 73.27 75.01 116.9M
2021-02-18 72.39 75.88 71.52 75.01 163.7M
2021-02-17 72.39 74.14 71.52 72.39 105.6M
2021-02-16 78.50 78.50 72.39 73.27 88.1M
2021-02-15 74.14 75.01 72.39 72.39 76.5M
2021-02-11 72.39 74.14 71.52 73.27 74.7M
2021-02-10 75.01 75.01 69.78 71.52 251.2M
2021-02-09 75.88 79.37 72.39 73.27 379.7M
2021-02-08 75.88 77.63 74.14 74.14 114.7M
2021-02-05 70.65 75.88 70.65 75.88 169.7M
2021-02-04 73.27 74.14 70.65 71.52 83.6M
2021-02-03 75.01 76.75 70.65 73.27 253.6M
2021-02-02 74.14 78.50 72.39 73.27 270.4M
2021-02-01 74.14 78.50 70.65 74.14 191.2M
2021-01-29 68.90 74.14 67.16 74.14 383.0M
2021-01-28 69.78 72.39 67.16 68.90 290.9M
2021-01-27 68.03 71.52 67.16 69.78 219.1M
2021-01-26 63.67 73.27 63.67 68.03 261.5M
2021-01-25 72.39 72.39 68.03 68.03 300.3M
2021-01-22 78.50 79.37 72.39 72.39 544.1M
2021-01-21 77.63 81.99 76.75 77.63 360.5M
2021-01-20 77.63 80.24 75.01 77.63 423.5M
2021-01-19 87.22 88.09 80.24 80.24 696.8M
2021-01-18 85.48 93.33 81.99 85.48 2,926.4M
2021-01-15 85.48 88.97 81.12 84.60 1,472.6M
2021-01-14 95.07 96.81 87.22 87.22 3,340.1M
2021-01-13 73.27 95.94 73.27 93.33 3,621.6M
2021-01-12 74.14 76.75 73.27 73.27 185.8M
2021-01-11 78.50 78.50 73.27 74.14 220.2M
2021-01-08 75.01 77.63 75.01 75.88 425.1M
2021-01-07 73.27 76.75 72.39 75.01 270.0M
2021-01-06 76.75 77.63 72.39 72.39 261.8M
2021-01-05 75.88 78.50 74.14 75.88 379.5M
2021-01-04 73.27 81.99 71.52 75.88 979.6M