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
71,007,759,834 (Total)
As of 10 Aug 2020
87.77% Scripless = 62,322,455,302.000
Local Percentage
48.09%
Foreign Percentage
39.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 Oct 2019 0 50 50 50 33,799 168,995,000 47
18 Oct 2019 0 53 50 50 2,160,788 10,963,805,200 1,661
21 Oct 2019 0 51 50 50 728,811 3,644,786,400 425
22 Oct 2019 0 50 50 50 58,766 293,830,000 86
24 Oct 2019 0 50 50 50 66,728 333,640,000 385
28 Oct 2019 0 53 50 53 2,347,502 12,047,723,500 2,133
29 Oct 2019 0 54 51 52 1,290,293 6,804,367,000 1,243
30 Oct 2019 0 64 53 58 10,938,059 64,600,416,600 9,673
31 Oct 2019 0 60 54 54 3,472,616 19,772,620,700 3,649
01 Nov 2019 0 58 54 55 1,557,894 8,659,481,200 1,975
04 Nov 2019 0 57 52 53 1,519,843 8,216,762,200 2,317
05 Nov 2019 0 57 53 54 1,375,588 7,517,245,900 1,350
06 Nov 2019 0 56 53 54 1,240,494 6,708,104,000 1,595
07 Nov 2019 0 60 54 56 3,750,847 21,558,374,200 4,520
08 Nov 2019 0 58 55 56 852,130 4,785,257,100 773
11 Nov 2019 0 60 56 57 1,528,465 8,813,418,700 1,471
12 Nov 2019 0 59 56 57 722,072 4,131,917,100 1,283
13 Nov 2019 0 58 56 56 917,022 5,196,315,700 941
14 Nov 2019 0 57 55 56 1,930,646 10,808,637,000 1,202
15 Nov 2019 0 57 56 56 261,439 1,470,247,400 516
18 Nov 2019 0 57 54 54 439,831 2,415,907,600 532
19 Nov 2019 0 55 51 52 1,558,557 8,175,117,300 1,142
20 Nov 2019 0 54 51 52 762,178 3,984,611,800 641
21 Nov 2019 0 53 51 52 756,800 3,921,658,300 511
22 Nov 2019 0 53 50 52 1,462,820 7,521,321,200 594
25 Nov 2019 0 53 51 52 364,788 1,897,292,600 337
26 Nov 2019 0 52 50 51 689,326 3,520,893,000 570
27 Nov 2019 0 52 50 50 1,740,540 8,733,174,800 733
28 Nov 2019 0 51 50 50 688,368 3,442,374,600 582
29 Nov 2019 0 51 50 50 356,900 1,787,618,700 288
02 Dec 2019 0 51 50 51 228,234 1,157,934,100 451
03 Dec 2019 0 52 50 50 721,766 3,631,019,400 593
04 Dec 2019 0 51 50 50 498,343 2,493,110,400 319
05 Dec 2019 0 51 50 50 419,496 2,097,600,500 317
06 Dec 2019 0 51 50 50 297,266 1,490,654,900 222
09 Dec 2019 0 51 50 50 263,434 1,323,807,400 233
10 Dec 2019 0 52 50 50 1,000,497 5,049,519,100 1,310
11 Dec 2019 0 51 50 50 286,972 1,436,924,900 286
12 Dec 2019 0 52 50 51 920,589 4,703,898,400 826
13 Dec 2019 0 52 51 51 424,628 2,168,404,400 280
16 Dec 2019 0 54 51 53 723,414 3,829,969,200 1,483
17 Dec 2019 0 54 52 52 304,336 1,596,673,800 492
18 Dec 2019 0 53 51 52 164,580 855,675,800 354
19 Dec 2019 0 53 52 53 113,949 597,463,300 289
20 Dec 2019 0 53 51 52 412,327 2,132,186,600 293
23 Dec 2019 0 53 51 51 275,334 1,422,236,600 417
26 Dec 2019 0 53 51 52 634,969 3,306,508,200 482
27 Dec 2019 0 53 50 51 2,662,899 13,402,726,100 1,319
30 Dec 2019 0 53 50 52 956,822 4,931,807,100 560
02 Jan 2020 0 52 50 51 204,366 1,043,210,100 223
03 Jan 2020 0 54 51 53 531,190 2,800,769,000 638
06 Jan 2020 0 54 52 52 324,220 1,715,738,700 811
07 Jan 2020 0 53 52 52 231,726 1,209,415,400 248
08 Jan 2020 0 53 51 51 241,243 1,244,383,100 224
09 Jan 2020 0 52 51 51 226,263 1,162,911,700 283
10 Jan 2020 0 54 51 52 570,619 3,008,173,800 660
13 Jan 2020 0 54 52 53 382,204 2,024,885,600 361
14 Jan 2020 0 53 52 53 128,310 670,581,100 135
15 Jan 2020 0 53 51 52 445,927 2,318,648,400 262
16 Jan 2020 0 52 51 52 106,900 548,732,700 228
17 Jan 2020 0 53 51 52 341,892 1,764,779,200 341
20 Jan 2020 0 53 50 51 501,673 2,571,649,100 332
21 Jan 2020 0 52 50 50 2,030,537 10,226,418,100 2,521
22 Jan 2020 0 51 50 50 649,682 3,248,703,700 395
23 Jan 2020 0 51 50 51 573,663 2,869,748,500 193
24 Jan 2020 0 51 50 50 397,573 1,988,348,500 204
27 Jan 2020 0 50 50 50 114,175 570,875,000 139
28 Jan 2020 0 50 50 50 61,484 307,420,000 123
29 Jan 2020 0 50 50 50 75,715 378,575,000 101
30 Jan 2020 0 50 50 50 60,266 301,330,000 42
31 Jan 2020 0 50 50 50 27,315 136,575,000 42
03 Feb 2020 0 50 50 50 30,255 151,275,000 209
04 Feb 2020 0 50 50 50 130,787 653,935,000 106
06 Feb 2020 0 50 50 50 1,936 9,680,000 27
10 Feb 2020 0 50 50 50 530 2,650,000 16
12 Feb 2020 0 50 50 50 45,106 225,530,000 12
13 Feb 2020 0 50 50 50 38,500 192,500,000 25
17 Feb 2020 0 50 50 50 215,891 1,079,455,000 192
18 Feb 2020 0 50 50 50 15,139 75,695,000 52
19 Feb 2020 0 51 50 50 318,936 1,594,701,700 205
20 Feb 2020 0 50 50 50 709 3,545,000 35
21 Feb 2020 0 50 50 50 51,883 259,415,000 161
24 Feb 2020 0 50 50 50 1,668 8,340,000 28
27 Feb 2020 0 50 50 50 54,407 272,035,000 70
28 Feb 2020 0 50 50 50 77,334 386,670,000 68
02 Mar 2020 0 50 50 50 24,011 120,055,000 29
03 Mar 2020 0 50 50 50 1,983 9,915,000 24
04 Mar 2020 0 50 50 50 6,307 31,535,000 42
05 Mar 2020 0 50 50 50 1,357 6,785,000 14
09 Mar 2020 0 50 50 50 257 1,285,000 8
11 Mar 2020 0 50 50 50 94 470,000 10
12 Mar 2020 0 50 50 50 31 155,000 6
13 Mar 2020 0 50 50 50 309 1,545,000 7
16 Mar 2020 0 50 50 50 50 250,000 6
26 Mar 2020 0 50 50 50 18 90,000 5
30 Mar 2020 0 50 50 50 1,396 6,980,000 8
31 Mar 2020 0 50 50 50 887 4,435,000 9
02 Apr 2020 0 50 50 50 412 2,060,000 11
03 Apr 2020 0 50 50 50 88 440,000 7
07 Apr 2020 0 50 50 50 50,332 251,660,000 53
08 Apr 2020 0 50 50 50 13,059 65,295,000 64
09 Apr 2020 0 50 50 50 14,273 71,365,000 37
13 Apr 2020 0 50 50 50 160 800,000 15
15 Apr 2020 0 50 50 50 1,761 8,805,000 21
17 Apr 2020 0 50 50 50 272 1,360,000 13
21 Apr 2020 0 50 50 50 206 1,030,000 6
22 Apr 2020 0 50 50 50 425 2,125,000 14
24 Apr 2020 0 50 50 50 2,327 11,635,000 11
27 Apr 2020 0 50 50 50 4,531 22,655,000 6
29 Apr 2020 0 50 50 50 30,480 152,400,000 64
30 Apr 2020 0 50 50 50 394 1,970,000 13
04 May 2020 0 50 50 50 3,051 15,255,000 7
06 May 2020 0 50 50 50 88 440,000 9
08 May 2020 0 50 50 50 266 1,330,000 12
13 May 2020 0 50 50 50 33,222 166,110,000 18
14 May 2020 0 50 50 50 66 330,000 6
15 May 2020 0 50 50 50 384 1,920,000 8
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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