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
93,907,762,380 (Total)
As of 11 May 2021
100.00% Scripless = 93,907,762,380.000
Local Percentage
47.11%
Foreign Percentage
52.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 50 50 50 143 715,000 12
20 May 2020 0 50 50 50 2,200 11,000,000 12
26 May 2020 0 50 50 50 15,750 78,750,000 23
27 May 2020 0 50 50 50 74,455 372,275,000 63
28 May 2020 0 50 50 50 7,439 37,195,000 33
29 May 2020 0 50 50 50 1,442 7,210,000 16
02 Jun 2020 0 50 50 50 46,295 231,475,000 28
03 Jun 2020 0 50 50 50 37,671 188,355,000 54
04 Jun 2020 0 50 50 50 43,731 218,655,000 66
05 Jun 2020 0 50 50 50 338,653 1,693,265,000 281
08 Jun 2020 0 53 50 50 2,591,070 13,153,975,900 2,154
09 Jun 2020 0 51 50 50 199,192 995,960,200 248
10 Jun 2020 0 50 50 50 106,082 530,410,000 32
12 Jun 2020 0 50 50 50 383 1,915,000 10
15 Jun 2020 0 50 50 50 50,161 250,805,000 12
16 Jun 2020 0 50 50 50 138,897 694,485,000 55
17 Jun 2020 0 50 50 50 2,420 12,100,000 15
18 Jun 2020 0 50 50 50 3,131 15,655,000 27
19 Jun 2020 0 50 50 50 2,080 10,400,000 16
22 Jun 2020 0 50 50 50 268,232 1,341,160,000 120
23 Jun 2020 0 52 50 50 1,138,078 5,738,121,300 2,311
24 Jun 2020 0 51 50 50 385,162 1,925,876,900 368
25 Jun 2020 0 50 50 50 35,944 179,720,000 51
26 Jun 2020 0 50 50 50 54,459 272,295,000 31
29 Jun 2020 0 50 50 50 40,679 203,395,000 24
30 Jun 2020 0 50 50 50 793 3,965,000 19
02 Jul 2020 0 50 50 50 100,191 500,955,000 28
03 Jul 2020 0 50 50 50 400,391 2,001,955,000 121
06 Jul 2020 0 50 50 50 53,112 265,560,000 51
07 Jul 2020 0 50 50 50 1,045 5,225,000 16
08 Jul 2020 0 50 50 50 379 1,895,000 14
09 Jul 2020 0 50 50 50 741 3,705,000 12
10 Jul 2020 0 50 50 50 354 1,770,000 13
14 Jul 2020 0 50 50 50 2,549 12,745,000 10
15 Jul 2020 0 50 50 50 2,815 14,075,000 17
16 Jul 2020 0 50 50 50 393 1,965,000 15
17 Jul 2020 0 50 50 50 444 2,220,000 13
20 Jul 2020 0 50 50 50 1,900 9,500,000 22
21 Jul 2020 0 50 50 50 385 1,925,000 8
22 Jul 2020 0 50 50 50 801,274 4,006,370,000 149
27 Jul 2020 0 50 50 50 18,008 90,040,000 238
29 Jul 2020 0 50 50 50 993 4,965,000 23
30 Jul 2020 0 50 50 50 4,231 21,155,000 23
07 Aug 2020 0 50 50 50 4,946 24,730,000 17
10 Aug 2020 0 50 50 50 9,026 45,130,000 17
13 Aug 2020 0 50 50 50 335,861 1,679,305,000 53
19 Aug 2020 0 50 50 50 5,191 25,955,000 12
24 Aug 2020 0 50 50 50 1,697 8,485,000 17
25 Aug 2020 0 50 50 50 4,415 22,075,000 15
26 Aug 2020 0 50 50 50 873 4,365,000 12
27 Aug 2020 0 50 50 50 1,273,889 6,369,445,000 173
28 Aug 2020 0 52 50 50 2,208,106 11,077,243,600 1,264
31 Aug 2020 0 51 50 50 574,730 2,873,948,300 445
01 Sep 2020 0 60 50 59 8,421,480 46,699,930,800 4,613
02 Sep 2020 0 61 55 55 8,860,156 51,229,300,400 5,165
03 Sep 2020 0 58 52 52 4,500,781 24,549,259,800 3,102
04 Sep 2020 0 53 50 51 2,087,556 10,696,709,400 1,379
07 Sep 2020 0 54 51 52 1,834,392 9,650,224,200 1,852
08 Sep 2020 0 57 51 54 2,486,833 13,390,025,900 1,800
09 Sep 2020 0 56 52 54 1,429,961 7,755,949,400 1,006
10 Sep 2020 0 54 51 51 2,223,594 11,571,954,500 927
11 Sep 2020 0 53 50 52 1,214,578 6,228,767,500 718
14 Sep 2020 0 56 52 55 1,736,470 9,483,386,100 1,446
15 Sep 2020 0 71 56 67 18,244,688 119,064,514,000 13,588
16 Sep 2020 0 70 63 63 7,746,575 50,678,206,400 5,885
17 Sep 2020 0 64 59 59 2,546,528 15,540,358,900 2,274
18 Sep 2020 0 69 59 65 4,790,211 31,352,853,500 4,563
21 Sep 2020 0 72 63 63 6,306,751 42,815,339,400 5,945
22 Sep 2020 0 65 59 61 2,909,504 17,918,905,700 2,732
23 Sep 2020 0 63 57 59 2,360,866 14,066,506,200 1,978
24 Sep 2020 0 58 55 55 1,786,198 9,933,072,400 1,200
25 Sep 2020 0 58 54 57 1,287,817 7,234,199,600 1,493
28 Sep 2020 0 59 55 56 541,270 3,044,715,800 644
29 Sep 2020 0 60 55 56 1,227,070 7,081,555,400 1,397
30 Sep 2020 0 58 54 55 955,010 5,322,483,900 1,040
01 Oct 2020 0 58 55 57 462,649 2,620,634,100 492
02 Oct 2020 0 61 55 57 2,176,927 12,576,484,300 2,094
05 Oct 2020 0 58 55 56 486,254 2,734,417,600 585
06 Oct 2020 0 59 53 53 4,085,426 22,118,176,500 2,209
07 Oct 2020 0 54 50 51 5,618,870 28,436,458,800 2,553
08 Oct 2020 0 54 51 52 1,086,103 5,690,560,000 1,062
09 Oct 2020 0 53 52 53 253,633 1,325,416,700 517
12 Oct 2020 0 53 51 52 419,024 2,180,183,900 689
13 Oct 2020 0 53 50 51 757,639 3,877,092,800 932
14 Oct 2020 0 53 51 52 447,978 2,307,840,700 503
15 Oct 2020 0 53 51 51 371,365 1,916,305,900 351
16 Oct 2020 0 53 51 52 635,608 3,332,535,700 483
19 Oct 2020 0 53 50 51 1,600,311 8,205,311,700 541
20 Oct 2020 0 53 51 51 433,733 2,240,754,100 342
21 Oct 2020 0 53 50 51 3,111,058 15,701,760,000 796
22 Oct 2020 0 52 50 51 1,370,596 6,926,402,400 367
23 Oct 2020 0 53 51 52 981,171 5,116,612,600 1,145
26 Oct 2020 0 53 50 51 3,054,128 15,405,093,500 608
27 Oct 2020 0 52 50 51 720,670 3,670,564,600 292
02 Nov 2020 0 53 50 52 1,385,042 7,186,492,800 1,093
03 Nov 2020 0 59 52 58 3,345,937 18,596,567,600 3,739
04 Nov 2020 0 60 54 56 1,559,158 8,775,073,500 1,580
05 Nov 2020 0 62 56 62 3,003,369 17,901,535,400 2,626
06 Nov 2020 0 66 61 65 2,122,936 13,448,458,800 1,721
09 Nov 2020 0 67 62 65 1,729,351 11,119,108,300 1,492
10 Nov 2020 0 65 61 61 987,599 6,071,915,700 947
11 Nov 2020 0 63 58 61 696,202 4,235,284,400 1,005
12 Nov 2020 0 65 61 64 1,326,154 8,459,503,400 1,658
13 Nov 2020 0 66 63 65 1,193,207 7,726,116,700 888
16 Nov 2020 0 66 63 64 436,301 2,798,417,000 460
17 Nov 2020 0 66 64 64 1,467,176 9,505,106,000 701
18 Nov 2020 0 67 62 63 1,531,749 9,776,405,400 869
19 Nov 2020 0 65 60 62 2,289,481 14,260,435,500 990
20 Nov 2020 0 64 61 63 583,493 3,657,519,800 540
23 Nov 2020 0 64 61 62 693,727 4,321,675,200 727
24 Nov 2020 0 64 62 62 843,493 5,294,070,700 791
25 Nov 2020 0 70 62 65 7,327,959 48,263,507,700 6,774
26 Nov 2020 0 67 64 64 1,774,151 11,575,558,000 1,945
27 Nov 2020 0 66 63 63 2,243,611 14,425,741,000 1,638
30 Nov 2020 0 65 60 60 2,047,080 12,698,809,500 1,743
01 Dec 2020 0 62 59 61 1,423,271 8,621,843,300 1,088
02 Dec 2020 0 63 59 59 819,426 4,970,528,000 1,013
03 Dec 2020 0 64 59 63 2,003,082 12,361,360,300 1,782
04 Dec 2020 0 66 61 61 1,169,820 7,255,088,300 1,089
07 Dec 2020 0 64 61 62 791,061 4,951,642,700 930
08 Dec 2020 0 64 61 62 1,633,765 10,224,019,300 3,472
10 Dec 2020 0 64 60 61 1,005,919 6,148,861,400 968
11 Dec 2020 0 62 60 60 1,570,727 9,563,694,900 867
14 Dec 2020 0 62 60 61 1,731,045 10,561,891,700 790
15 Dec 2020 0 62 60 61 635,314 3,863,032,600 2,293
16 Dec 2020 0 67 61 66 5,511,044 35,709,359,000 4,460
17 Dec 2020 0 89 67 89 25,939,718 215,657,314,600 20,302
18 Dec 2020 0 96 85 88 14,772,012 133,630,625,400 15,415
21 Dec 2020 0 91 82 83 6,735,114 57,028,947,400 5,345
22 Dec 2020 0 86 79 79 4,474,217 36,690,033,800 2,945
23 Dec 2020 0 82 77 82 3,969,522 31,581,655,700 2,988
28 Dec 2020 0 90 82 87 6,427,141 55,798,103,000 6,625
29 Dec 2020 0 92 84 85 7,010,676 61,773,904,600 5,754
30 Dec 2020 0 87 83 83 2,026,190 17,147,653,400 2,019
04 Jan 2021 0 94 82 87 8,544,561 75,899,835,400 7,863
05 Jan 2021 0 90 85 87 3,310,423 28,991,212,600 3,071
06 Jan 2021 0 89 83 83 2,283,569 19,505,231,800 2,001
07 Jan 2021 0 88 83 86 2,355,248 20,327,433,700 1,836
08 Jan 2021 0 89 86 87 3,707,951 32,559,993,900 2,373
11 Jan 2021 0 90 84 85 1,920,575 16,630,659,800 1,830
12 Jan 2021 0 88 84 84 1,620,794 13,862,520,200 1,359
13 Jan 2021 0 110 84 107 31,588,217 305,334,746,500 24,201
14 Jan 2021 0 111 100 100 29,132,419 302,902,527,100 26,315
15 Jan 2021 0 102 93 97 12,844,487 125,654,259,100 11,743
18 Jan 2021 0 107 94 98 25,523,820 259,220,433,100 25,535
19 Jan 2021 0 101 92 92 6,077,317 57,237,581,400 8,573
20 Jan 2021 0 92 86 89 3,693,741 32,542,293,900 4,046
21 Jan 2021 0 94 88 89 3,144,077 28,481,412,300 3,406
22 Jan 2021 0 91 83 83 4,745,732 39,820,720,500 3,898
25 Jan 2021 0 83 78 78 2,619,197 20,601,866,700 2,298
26 Jan 2021 0 84 73 78 2,281,058 18,298,502,800 3,120
27 Jan 2021 0 82 77 80 1,911,205 15,158,686,100 2,504
28 Jan 2021 0 83 77 79 2,537,094 20,101,668,300 2,852
29 Jan 2021 0 85 77 85 3,340,625 26,989,945,900 3,187
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (400 BRMS : 129 BRMS-R ) 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