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
December 09, 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 15 Jan 2021
99.97% Scripless = 70,984,391,734.000
Local Percentage
45.74%
Foreign Percentage
54.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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