Efek Terdaftar

Bumi Resources Minerals Tbk. PT

Security name
Bumi Resources Minerals Tbk.
Issuer
Bumi Resources Minerals Tbk. PT
ISIN Code
ID1000117609
Short Code
BRMS
Type
Saham Biasa
Listing Date
09 Desember 2010
Stock Exchange
IDX
Status
Active
Nominal
625.00
Current Amount
25,570,150,644.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND MINERAL MINING
Number of Securities
141,784,040,338 (Total)
As of 25 Jan 2022
100.00% Scripless = 141,784,040,238.000
Local Percentage
44.90%
Foreign Percentage
55.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 90 81 85 1,667,222 14,045,974,100 2,787
02 Feb 2021 0 90 83 84 2,358,042 20,379,669,300 3,133
03 Feb 2021 0 88 81 84 2,211,901 18,711,008,300 1,803
04 Feb 2021 0 85 81 82 729,473 6,051,283,600 939
05 Feb 2021 0 87 81 87 1,479,727 12,599,463,100 2,579
08 Feb 2021 0 89 85 85 1,000,145 8,648,023,200 1,964
09 Feb 2021 0 91 83 84 3,311,855 28,870,260,800 5,465
10 Feb 2021 0 86 80 82 2,190,607 18,140,022,600 2,141
11 Feb 2021 0 85 82 84 651,895 5,427,778,700 1,197
15 Feb 2021 0 86 83 83 667,512 5,601,212,000 1,524
16 Feb 2021 0 90 83 84 768,143 6,477,738,000 933
17 Feb 2021 0 85 82 83 920,977 7,619,238,200 1,015
18 Feb 2021 0 87 82 86 1,427,507 12,146,417,000 1,866
19 Feb 2021 0 88 84 86 1,019,677 8,773,843,100 1,519
22 Feb 2021 0 88 84 87 1,226,573 10,579,470,200 1,226
23 Feb 2021 0 88 85 86 726,344 6,271,579,000 965
24 Feb 2021 0 87 83 84 988,282 8,350,962,000 1,037
25 Feb 2021 0 85 83 85 543,013 4,557,743,800 737
26 Feb 2021 0 84 81 82 984,966 8,107,471,900 1,105
01 Mar 2021 0 84 81 83 678,973 5,607,205,600 2,210
02 Mar 2021 0 84 81 82 712,332 5,844,993,000 569
03 Mar 2021 0 83 81 82 475,830 3,910,301,000 632
04 Mar 2021 0 83 81 82 700,248 5,714,833,800 622
05 Mar 2021 0 82 80 81 585,426 4,741,595,400 468
08 Mar 2021 0 83 80 81 612,986 4,996,363,900 783
09 Mar 2021 0 83 81 82 468,349 3,832,799,600 704
10 Mar 2021 0 83 81 82 490,673 4,023,409,400 601
12 Mar 2021 0 84 81 83 997,099 8,264,665,200 1,063
15 Mar 2021 0 87 83 86 834,472 7,137,832,200 2,094
16 Mar 2021 0 87 83 84 419,179 3,540,555,200 868
17 Mar 2021 0 86 84 85 1,098,121 9,311,883,200 1,156
18 Mar 2021 0 87 82 83 1,673,403 14,046,050,700 2,219
19 Mar 2021 0 102 84 93 17,605,110 166,911,360,100 29,950
22 Mar 2021 0 95 89 91 4,462,826 40,779,250,700 7,332
23 Mar 2021 0 95 88 89 4,731,084 43,408,933,900 7,532
24 Mar 2021 0 91 87 88 2,724,835 24,152,622,700 2,920
25 Mar 2021 0 97 88 95 6,766,904 62,695,194,500 9,113
26 Mar 2021 0 96 91 93 7,542,775 70,335,703,700 7,752
29 Mar 2021 0 93 81 81 2,154,945 17,933,628,800 6,272
30 Mar 2021 0 79 76 76 5,512,500 42,113,775,300 7,300
31 Mar 2021 0 79 72 74 2,543,277 19,078,591,300 3,547
01 Apr 2021 0 79 73 74 4,980,496 37,571,106,000 6,845
05 Apr 2021 0 75 70 72 4,934,525 35,586,987,300 3,603
06 Apr 2021 0 76 69 74 8,375,511 61,156,153,800 10,886
07 Apr 2021 0 76 73 74 3,284,655 24,284,755,500 3,505
08 Apr 2021 0 75 72 75 3,909,756 28,831,822,200 3,035
09 Apr 2021 0 83 75 81 12,471,255 99,143,964,800 13,342
12 Apr 2021 0 81 76 76 9,262,997 71,439,378,800 6,334
13 Apr 2021 0 77 73 74 2,291,194 17,075,558,900 3,399
14 Apr 2021 0 75 72 73 3,849,246 28,112,691,100 2,778
15 Apr 2021 0 77 72 75 3,447,402 25,758,096,400 3,112
16 Apr 2021 0 80 74 78 4,901,096 37,935,598,500 4,093
19 Apr 2021 0 81 76 80 4,056,377 31,645,704,300 5,708
20 Apr 2021 0 84 78 83 5,996,396 49,019,813,100 8,243
21 Apr 2021 0 84 81 82 2,469,298 20,405,401,700 3,587
22 Apr 2021 0 91 82 91 8,852,832 77,506,596,800 8,685
23 Apr 2021 0 94 86 87 11,038,723 99,540,172,600 9,135
26 Apr 2021 0 90 85 87 3,420,665 29,902,278,200 3,412
27 Apr 2021 0 89 85 88 2,137,417 18,606,864,500 2,455
28 Apr 2021 0 90 86 87 1,994,678 17,540,310,700 1,967
29 Apr 2021 0 92 87 89 2,150,437 19,224,007,900 2,908
30 Apr 2021 0 95 88 93 8,481,143 78,279,801,100 11,899
03 May 2021 0 109 92 106 15,590,356 157,217,420,900 24,797
04 May 2021 0 113 105 111 14,313,265 155,877,299,200 14,951
05 May 2021 0 113 107 109 6,694,004 73,670,676,600 8,182
06 May 2021 0 110 102 105 6,613,912 69,233,885,100 8,213
07 May 2021 0 108 103 106 5,062,112 53,605,459,400 5,802
10 May 2021 0 109 105 106 3,437,150 36,745,150,700 8,356
11 May 2021 0 106 99 99 7,311,855 73,387,349,100 8,480
17 May 2021 0 100 93 93 6,465,109 60,963,817,500 9,167
18 May 2021 0 104 93 102 9,766,376 96,855,841,400 12,221
19 May 2021 0 105 96 102 5,657,466 57,024,886,900 8,327
20 May 2021 0 103 98 98 2,471,139 24,648,093,200 3,903
21 May 2021 0 100 97 99 1,980,696 19,531,597,200 3,039
24 May 2021 0 100 93 93 3,777,522 35,843,369,200 6,072
25 May 2021 0 98 90 95 5,079,464 48,245,160,700 5,295
27 May 2021 0 99 95 96 2,346,287 22,708,105,700 3,933
28 May 2021 0 98 95 97 1,409,145 13,601,158,400 2,145
31 May 2021 0 98 95 96 1,081,833 10,442,481,100 1,978
02 Jun 2021 0 97 92 93 4,452,336 41,869,267,500 5,337
03 Jun 2021 0 96 91 93 3,920,985 36,477,734,500 9,876
04 Jun 2021 0 93 91 91 1,461,390 13,409,787,100 2,929
07 Jun 2021 0 93 88 91 2,503,990 22,580,261,300 4,176
08 Jun 2021 0 102 89 97 16,311,829 159,319,157,300 22,526
09 Jun 2021 0 99 93 93 5,561,185 53,073,745,800 9,816
10 Jun 2021 0 96 93 93 2,352,205 22,043,879,700 4,348
11 Jun 2021 0 97 92 94 3,661,187 34,601,963,500 5,998
14 Jun 2021 0 95 91 92 2,983,132 27,603,223,900 4,555
15 Jun 2021 0 93 90 91 1,913,194 17,492,520,700 3,198
16 Jun 2021 0 93 90 90 2,258,420 20,584,310,100 3,159
17 Jun 2021 0 91 88 90 2,960,215 26,380,857,600 4,358
18 Jun 2021 0 90 84 87 3,878,022 33,717,590,400 5,751
21 Jun 2021 0 88 82 86 2,127,474 18,104,994,100 3,274
22 Jun 2021 0 91 85 90 2,233,660 19,958,297,800 3,326
23 Jun 2021 0 118 91 105 54,674,442 585,362,026,900 65,536
24 Jun 2021 0 111 101 105 20,556,136 217,626,609,600 28,286
25 Jun 2021 0 114 106 107 15,836,638 173,586,431,500 23,964
28 Jun 2021 0 111 101 102 12,251,509 128,204,016,000 16,146
29 Jun 2021 0 124 100 121 36,840,170 415,887,294,700 41,336
30 Jun 2021 0 132 115 119 54,176,728 666,922,129,800 71,198
01 Jul 2021 0 124 111 111 21,734,441 252,115,941,600 37,307
02 Jul 2021 0 113 104 105 20,387,979 218,940,173,800 30,495
05 Jul 2021 0 110 104 107 13,172,069 141,373,798,300 21,449
06 Jul 2021 0 114 107 110 10,226,923 112,953,740,300 17,628
07 Jul 2021 0 112 105 107 5,567,102 60,162,592,600 10,009
08 Jul 2021 0 111 106 108 6,170,171 66,853,551,900 8,931
09 Jul 2021 0 112 105 106 6,773,875 73,579,316,200 10,828
12 Jul 2021 0 108 99 99 8,763,688 89,891,931,300 13,790
13 Jul 2021 0 103 96 98 13,087,137 128,895,661,900 16,793
14 Jul 2021 0 102 96 102 6,115,312 60,369,812,000 8,156
15 Jul 2021 0 105 99 100 5,717,393 58,506,309,200 9,161
16 Jul 2021 0 101 98 99 3,139,786 31,086,267,700 4,204
19 Jul 2021 0 100 96 98 4,696,636 45,956,383,500 5,156
21 Jul 2021 0 99 95 95 4,786,668 46,052,539,700 7,444
22 Jul 2021 0 100 95 99 5,034,117 49,198,727,900 7,512
23 Jul 2021 0 101 97 97 2,640,616 25,920,695,900 5,617
26 Jul 2021 0 98 95 96 3,170,758 30,463,184,100 4,011
27 Jul 2021 0 97 92 93 5,308,151 49,804,222,300 8,154
28 Jul 2021 0 96 93 94 3,074,674 28,973,624,400 4,839
29 Jul 2021 0 98 93 96 4,167,007 39,764,939,400 5,519
30 Jul 2021 0 97 95 96 1,906,450 18,300,084,700 3,157
02 Aug 2021 0 107 96 106 15,993,222 165,520,869,400 30,523
03 Aug 2021 0 109 100 101 9,157,180 94,800,986,900 20,050
04 Aug 2021 0 104 99 102 4,926,983 49,888,943,400 10,145
05 Aug 2021 0 109 101 108 13,912,941 147,707,918,000 21,560
06 Aug 2021 0 109 101 101 10,128,018 105,581,508,400 16,943
09 Aug 2021 0 100 96 96 8,439,353 82,150,283,500 17,229
10 Aug 2021 0 104 94 97 9,777,787 96,722,644,100 17,038
12 Aug 2021 0 101 96 99 5,865,135 57,730,946,000 10,207
13 Aug 2021 0 101 93 96 6,011,512 57,984,356,700 11,385
16 Aug 2021 0 96 93 94 4,198,554 39,590,408,200 8,062
18 Aug 2021 0 95 88 89 8,550,184 77,113,639,800 13,542
19 Aug 2021 0 91 86 89 4,048,534 35,715,099,400 7,603
20 Aug 2021 0 94 88 92 3,422,719 31,336,013,900 6,798
23 Aug 2021 0 96 90 93 3,547,889 33,337,107,900 6,847
24 Aug 2021 0 96 91 93 2,073,436 19,398,291,400 4,654
25 Aug 2021 0 96 92 92 3,180,736 29,942,458,500 6,893
26 Aug 2021 0 94 90 90 1,659,489 15,145,939,000 3,544
27 Aug 2021 0 92 88 89 2,380,407 21,174,035,100 4,761
30 Aug 2021 0 91 88 88 2,383,534 21,258,632,800 4,426
31 Aug 2021 0 90 86 87 3,061,206 26,904,606,400 5,198
01 Sep 2021 0 89 86 87 2,474,699 21,617,168,200 4,713
02 Sep 2021 0 88 86 86 1,444,121 12,557,617,600 2,912
03 Sep 2021 0 87 85 86 4,993,356 42,902,273,500 5,395
06 Sep 2021 0 91 85 90 5,847,377 51,661,007,700 8,216
07 Sep 2021 0 92 88 89 5,026,718 45,048,276,600 6,816
08 Sep 2021 0 91 88 90 5,469,114 48,934,571,100 4,648
09 Sep 2021 0 97 89 94 12,618,121 117,285,082,400 13,798
10 Sep 2021 0 96 92 95 5,076,171 47,849,246,700 6,072
13 Sep 2021 0 97 94 95 6,363,672 60,485,380,600 6,976
14 Sep 2021 0 96 93 94 4,808,963 45,422,550,600 3,970
15 Sep 2021 0 95 92 93 2,805,349 26,133,783,400 3,412
16 Sep 2021 0 95 91 92 4,170,213 38,547,503,500 4,133
17 Sep 2021 0 93 90 93 4,604,800 42,032,849,900 3,886
20 Sep 2021 0 95 92 93 3,425,229 31,890,485,000 3,195
21 Sep 2021 0 94 91 94 2,115,200 19,582,437,700 3,383
22 Sep 2021 0 95 93 94 3,531,796 33,224,948,600 3,504
23 Sep 2021 0 97 92 96 5,238,252 49,963,983,600 4,878
24 Sep 2021 0 97 94 95 3,773,809 36,080,894,000 3,228
27 Sep 2021 0 96 93 94 3,097,400 29,078,441,900 3,123
28 Sep 2021 0 96 93 94 4,131,008 38,924,314,800 3,733
29 Sep 2021 0 95 92 93 3,685,997 34,249,375,900 2,917
30 Sep 2021 0 95 93 93 2,618,050 24,566,577,500 2,654
01 Oct 2021 0 94 92 93 2,824,267 26,208,016,300 2,378
04 Oct 2021 0 102 92 95 15,337,092 150,425,323,600 22,251
05 Oct 2021 0 97 92 93 5,298,370 50,091,041,000 6,254
06 Oct 2021 0 96 93 93 2,084,188 19,600,645,100 4,405
07 Oct 2021 0 96 92 95 2,352,180 22,135,020,500 2,781
08 Oct 2021 0 96 92 92 3,595,637 33,516,596,600 5,039
11 Oct 2021 0 100 92 97 10,483,872 101,690,974,800 13,848
12 Oct 2021 0 100 95 96 4,669,663 45,184,293,900 8,935
13 Oct 2021 0 98 94 96 3,231,915 30,895,237,100 3,949
14 Oct 2021 0 99 96 98 4,198,466 41,051,578,600 6,176
15 Oct 2021 0 101 97 101 4,124,741 40,995,682,700 5,614
18 Oct 2021 0 103 99 99 3,546,744 35,480,014,300 6,141
19 Oct 2021 0 100 97 98 2,712,689 26,727,916,100 3,802
21 Oct 2021 0 99 97 97 2,607,340 25,452,886,400 2,962
22 Oct 2021 0 98 96 97 3,681,062 35,712,782,400 2,933
25 Oct 2021 0 97 95 95 3,214,199 30,742,455,600 2,981
26 Oct 2021 0 97 94 95 2,080,008 19,785,465,600 2,605
27 Oct 2021 0 97 93 95 3,325,403 31,450,604,800 2,524
28 Oct 2021 0 96 94 94 1,755,044 16,540,121,500 1,860
29 Oct 2021 0 101 94 98 7,235,855 71,196,950,600 9,145
01 Nov 2021 0 106 97 104 12,164,950 124,779,134,400 13,002
02 Nov 2021 0 105 99 99 4,773,577 48,534,496,500 6,007
03 Nov 2021 0 101 98 100 2,002,844 19,857,335,400 3,280
04 Nov 2021 0 102 100 100 1,181,336 11,911,987,400 2,313
05 Nov 2021 0 101 97 98 2,472,788 24,349,261,000 2,714
08 Nov 2021 0 101 97 99 1,525,791 15,092,155,200 2,336
09 Nov 2021 0 101 99 100 1,515,682 15,157,115,000 2,066
10 Nov 2021 0 107 99 106 8,757,002 91,303,502,300 8,212
11 Nov 2021 0 108 104 105 3,563,520 37,569,349,100 4,013
12 Nov 2021 0 107 103 105 2,909,384 30,457,607,500 2,746
15 Nov 2021 0 106 101 101 2,975,518 30,565,181,500 2,392
16 Nov 2021 0 105 101 103 1,735,809 17,867,296,700 1,862
17 Nov 2021 0 106 103 104 1,752,560 18,276,495,200 2,270
18 Nov 2021 0 114 104 109 12,934,200 142,173,099,400 10,990
19 Nov 2021 0 117 108 111 7,983,250 90,184,922,300 8,130
22 Nov 2021 0 126 110 124 17,343,458 208,050,663,000 20,282
23 Nov 2021 0 126 118 120 10,938,764 132,986,263,700 10,777
24 Nov 2021 0 126 116 119 9,370,498 112,959,264,100 9,974
25 Nov 2021 0 123 118 121 4,099,575 49,485,412,200 4,155
26 Nov 2021 0 121 113 114 6,449,520 74,845,487,600 6,135
29 Nov 2021 0 116 111 115 2,546,338 29,068,043,400 3,204
30 Nov 2021 0 120 114 116 4,357,710 51,056,368,300 5,826
01 Dec 2021 0 118 113 113 2,554,345 29,200,035,400 3,006
02 Dec 2021 0 116 110 112 2,625,568 29,511,817,400 3,377
03 Dec 2021 0 116 111 115 1,407,696 16,031,357,100 2,702

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (5 BRMS : 1 BRMS-R ) 22 Dec 2021 24 Dec 2021 27 Dec 2021 Active
Proxy Voting   - 17 Sep 2021 12 Oct 2021 Active
Proxy Voting   - 14 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 03 Jun 2021 28 Jun 2021 Active
Right Distribution (400 BRMS : 129 BRMS-R EXP 09042021 ) 26 Mar 2021 30 Mar 2021 31 Mar 2021 Active
Proxy Voting   - 19 Oct 2020 11 Nov 2020 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Proxy Voting   - 19 Apr 2018 14 May 2018 Active
Proxy Voting   - 28 Jul 2017 22 Aug 2017 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Proxy Voting   - 24 Feb 2017 21 Mar 2017 Cancelled
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Cancelled
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 17 Apr 2012 03 May 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 18 May 2011 06 Jun 2011 Cancelled