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
62,322,456,902 (Total)
As of 16 Oct 2019
100.00% Scripless = 62,322,455,302.000
Local Percentage
54.08%
Foreign Percentage
45.92%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 52 51 51 185,668 952,520,500 354
23 Oct 2018 0 52 50 51 253,361 1,288,675,200 277
24 Oct 2018 0 51 50 50 141,926 718,355,500 823
25 Oct 2018 0 51 50 51 197,029 997,262,300 437
26 Oct 2018 0 52 51 51 95,354 488,326,200 713
29 Oct 2018 0 52 50 51 307,305 1,553,210,600 137
30 Oct 2018 0 51 50 50 164,319 824,046,700 193
31 Oct 2018 0 52 50 50 228,401 1,159,207,900 1,160
05 Nov 2018 0 50 50 50 34,177 170,885,000 259
06 Nov 2018 0 50 50 50 24,545 122,725,000 142
07 Nov 2018 0 50 50 50 70,831 354,155,000 307
08 Nov 2018 0 53 50 52 1,214,878 6,172,653,200 1,238
09 Nov 2018 0 52 50 50 113,168 568,807,300 140
12 Nov 2018 0 51 50 50 167,595 838,024,500 191
14 Nov 2018 0 50 50 50 11,753 58,765,000 23
16 Nov 2018 0 52 50 50 437,209 2,202,733,300 1,024
19 Nov 2018 0 51 50 50 49,871 249,422,100 261
21 Nov 2018 0 50 50 50 5,694 28,470,000 30
23 Nov 2018 0 50 50 50 1,422 7,110,000 8
27 Nov 2018 0 50 50 50 285 1,425,000 10
28 Nov 2018 0 50 50 50 331 1,655,000 14
30 Nov 2018 0 50 50 50 28,343 141,715,000 478
04 Dec 2018 0 50 50 50 132,765 663,825,000 23
05 Dec 2018 0 52 50 50 802,950 4,041,668,900 1,504
07 Dec 2018 0 50 50 50 211,030 1,055,150,000 118
12 Dec 2018 0 50 50 50 117 585,000 5
14 Dec 2018 0 50 50 50 7,967 39,835,000 28
21 Dec 2018 0 50 50 50 16,163 80,815,000 24
26 Dec 2018 0 50 50 50 80,106 400,530,000 44
28 Dec 2018 0 50 50 50 834 4,170,000 7
02 Jan 2019 0 50 50 50 545 2,725,000 6
03 Jan 2019 0 51 50 50 75,922 379,610,100 110
04 Jan 2019 0 51 50 50 143,094 715,470,100 512
07 Jan 2019 0 55 50 51 2,192,488 11,355,336,600 2,384
08 Jan 2019 0 52 50 50 1,238,846 6,209,948,300 1,339
09 Jan 2019 0 50 50 50 406,390 2,031,950,000 348
10 Jan 2019 0 51 50 50 926,441 4,632,990,900 1,618
11 Jan 2019 0 51 50 50 392,416 1,962,171,300 214
14 Jan 2019 0 52 50 50 750,375 3,774,885,500 3,033
16 Jan 2019 0 51 50 50 1,138,046 5,690,280,900 4,009
17 Jan 2019 0 58 50 53 5,747,597 31,084,538,800 7,718
18 Jan 2019 0 61 54 60 4,130,592 24,142,262,400 4,597
21 Jan 2019 0 63 55 56 5,671,428 33,535,646,900 5,514
22 Jan 2019 0 57 52 52 2,464,653 13,169,127,900 4,495
23 Jan 2019 0 56 51 55 1,390,486 7,506,204,500 1,491
24 Jan 2019 0 59 54 55 813,610 4,548,681,500 1,134
25 Jan 2019 0 56 54 54 486,698 2,659,582,200 3,485
28 Jan 2019 0 55 52 53 577,484 3,073,825,000 505
29 Jan 2019 0 53 51 52 502,013 2,610,311,700 1,534
30 Jan 2019 0 54 50 51 979,873 5,055,958,500 2,529
31 Jan 2019 0 55 51 52 781,646 4,135,816,000 998
01 Feb 2019 0 53 52 52 346,136 1,806,293,000 294
04 Feb 2019 0 53 51 51 416,510 2,152,592,500 331
06 Feb 2019 0 53 51 51 443,431 2,286,596,300 327
07 Feb 2019 0 54 50 50 2,182,559 11,124,734,700 2,973
08 Feb 2019 0 51 50 50 524,894 2,628,799,300 633
11 Feb 2019 0 51 50 50 427,473 2,138,656,500 914
12 Feb 2019 0 52 50 51 780,097 3,939,532,200 660
13 Feb 2019 0 59 50 55 5,068,576 27,949,125,800 4,205
14 Feb 2019 0 56 51 52 1,354,745 7,196,834,700 1,898
15 Feb 2019 0 54 50 52 1,242,922 6,401,453,900 1,365
18 Feb 2019 0 54 51 51 542,014 2,816,604,600 1,071
19 Feb 2019 0 53 51 51 563,854 2,922,977,900 392
20 Feb 2019 0 52 50 52 678,194 3,462,377,900 502
21 Feb 2019 0 54 51 52 1,622,641 8,455,884,800 3,708
22 Feb 2019 0 53 51 51 184,517 953,804,400 216
25 Feb 2019 0 52 51 51 444,442 2,270,068,200 323
26 Feb 2019 0 52 50 50 1,322,924 6,629,096,900 718
27 Feb 2019 0 51 50 50 539,040 2,696,746,400 800
28 Feb 2019 0 50 50 50 76,254 381,270,000 126
01 Mar 2019 0 50 50 50 23,444 117,220,000 414
04 Mar 2019 0 50 50 50 38,102 190,510,000 79
05 Mar 2019 0 50 50 50 25,744 128,720,000 53
06 Mar 2019 0 50 50 50 66,008 330,040,000 132
08 Mar 2019 0 50 50 50 14,497 72,485,000 45
11 Mar 2019 0 50 50 50 8,812 44,060,000 48
12 Mar 2019 0 50 50 50 58,999 294,995,000 30
13 Mar 2019 0 50 50 50 3,718 18,590,000 24
14 Mar 2019 0 50 50 50 3,714 18,570,000 20
15 Mar 2019 0 50 50 50 67,466 337,330,000 42
18 Mar 2019 0 50 50 50 13,883 69,415,000 21
19 Mar 2019 0 50 50 50 470 2,350,000 17
20 Mar 2019 0 50 50 50 1,144 5,720,000 13
21 Mar 2019 0 50 50 50 3,330 16,650,000 33
22 Mar 2019 0 50 50 50 1,656 8,280,000 21
26 Mar 2019 0 50 50 50 15,475 77,375,000 16
27 Mar 2019 0 50 50 50 11,472 57,360,000 48
12 Apr 2019 0 50 50 50 24,776 123,880,000 207
15 Apr 2019 0 50 50 50 12,757 63,785,000 139
16 Apr 2019 0 50 50 50 9,350 46,750,000 33
22 Apr 2019 0 50 50 50 1,439 7,195,000 20
24 Apr 2019 0 50 50 50 1,214 6,070,000 17
29 Apr 2019 0 50 50 50 23,774 118,870,000 40
30 Apr 2019 0 50 50 50 167,902 839,510,000 150
02 May 2019 0 50 50 50 5,849 29,245,000 20
03 May 2019 0 50 50 50 1,633 8,165,000 31
06 May 2019 0 50 50 50 2,556 12,780,000 14
08 May 2019 0 50 50 50 1,275 6,375,000 31
10 May 2019 0 50 50 50 5,016 25,080,000 36
13 May 2019 0 50 50 50 256 1,280,000 35
16 May 2019 0 50 50 50 514 2,570,000 9
17 May 2019 0 50 50 50 409 2,045,000 8
20 May 2019 0 50 50 50 243 1,215,000 5
23 May 2019 0 50 50 50 1,390 6,950,000 12
24 May 2019 0 50 50 50 988 4,940,000 10
27 May 2019 0 50 50 50 325 1,625,000 19
28 May 2019 0 50 50 50 2,063 10,315,000 25
10 Jun 2019 0 50 50 50 1,369 6,845,000 19
12 Jun 2019 0 50 50 50 613 3,065,000 11
13 Jun 2019 0 50 50 50 1,381 6,905,000 13
19 Jun 2019 0 50 50 50 1,754 8,770,000 16
20 Jun 2019 0 50 50 50 1,899 9,495,000 18
21 Jun 2019 0 50 50 50 15,784 78,920,000 80
24 Jun 2019 0 50 50 50 1,192 5,960,000 23
26 Jun 2019 0 50 50 50 2,119 10,595,000 16
27 Jun 2019 0 50 50 50 814 4,070,000 17
28 Jun 2019 0 50 50 50 4,806 24,030,000 51
01 Jul 2019 0 50 50 50 2,412 12,060,000 34
02 Jul 2019 0 50 50 50 8,377 41,885,000 38
03 Jul 2019 0 50 50 50 704 3,520,000 16
04 Jul 2019 0 50 50 50 237 1,185,000 11
05 Jul 2019 0 50 50 50 599 2,995,000 31
11 Jul 2019 0 50 50 50 138 690,000 4
12 Jul 2019 0 50 50 50 92 460,000 14
15 Jul 2019 0 50 50 50 244 1,220,000 4
16 Jul 2019 0 50 50 50 223 1,115,000 6
17 Jul 2019 0 50 50 50 11 55,000 2
22 Jul 2019 0 50 50 50 3,239 16,195,000 29
23 Jul 2019 0 50 50 50 25,913 129,565,000 50
24 Jul 2019 0 50 50 50 2,582 12,910,000 12
25 Jul 2019 0 50 50 50 5,466 27,330,000 38
29 Jul 2019 0 50 50 50 35,666 178,330,000 16
30 Jul 2019 0 50 50 50 125,772 628,860,000 62
01 Aug 2019 0 50 50 50 134,632 673,160,000 234
02 Aug 2019 0 50 50 50 16,508 82,540,000 24
05 Aug 2019 0 50 50 50 10,994 54,970,000 26
06 Aug 2019 0 50 50 50 3,023 15,115,000 15
07 Aug 2019 0 50 50 50 1,472 7,360,000 16
08 Aug 2019 0 50 50 50 523 2,615,000 10
09 Aug 2019 0 50 50 50 30,366 151,830,000 15
12 Aug 2019 0 50 50 50 543 2,715,000 7
13 Aug 2019 0 50 50 50 1,359 6,795,000 14
14 Aug 2019 0 50 50 50 285 1,425,000 9
16 Aug 2019 0 50 50 50 42,393 211,965,000 220
22 Aug 2019 0 50 50 50 240,983 1,204,915,000 26
23 Aug 2019 0 50 50 50 745,713 3,728,565,000 275
26 Aug 2019 0 57 50 51 5,963,715 31,516,214,500 5,567
27 Aug 2019 0 54 50 50 945,735 4,776,471,300 1,126
28 Aug 2019 0 53 50 52 1,479,192 7,630,531,000 1,211
29 Aug 2019 0 55 52 54 2,423,835 12,983,322,900 1,643
30 Aug 2019 0 55 52 52 687,767 3,637,185,900 566
02 Sep 2019 0 53 50 50 1,997,215 10,039,350,700 1,176
04 Sep 2019 0 50 50 50 69,613 348,065,000 119
05 Sep 2019 0 51 50 50 188,985 945,191,100 265
06 Sep 2019 0 51 50 50 223,582 1,117,910,300 267
09 Sep 2019 0 52 50 51 506,886 2,548,400,100 489
10 Sep 2019 0 51 50 50 283,113 1,426,697,200 269
11 Sep 2019 0 51 50 50 987,538 4,938,544,800 491
12 Sep 2019 0 52 50 50 619,398 3,142,493,300 603
13 Sep 2019 0 51 50 50 475,885 2,384,899,000 341
16 Sep 2019 0 51 50 50 248,905 1,245,158,400 293
17 Sep 2019 0 51 50 50 69,519 347,608,600 189
18 Sep 2019 0 50 50 50 14,951 74,755,000 50
19 Sep 2019 0 50 50 50 10,511 52,555,000 70
20 Sep 2019 0 50 50 50 28,153 140,765,000 30
23 Sep 2019 0 51 50 50 546,481 2,732,405,200 233
24 Sep 2019 0 50 50 50 45,783 228,915,000 52
27 Sep 2019 0 50 50 50 2,483 12,415,000 20
30 Sep 2019 0 50 50 50 5,776 28,880,000 21
01 Oct 2019 0 50 50 50 7,861 39,305,000 22
07 Oct 2019 0 50 50 50 174,731 873,655,000 101
08 Oct 2019 0 50 50 50 20,273 101,365,000 75
10 Oct 2019 0 50 50 50 7,984 39,920,000 33
11 Oct 2019 0 50 50 50 55,653 278,265,000 229

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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