What is the all time high of BRMS?

PT Bumi Resources Minerals Tbk (BRMS) closed at its highest ever adjusted price, IDR 1,310, on Jan 20, 2026. Its lowest close was IDR 43.61 on Aug 7, 2015.

How much has BRMS returned over the last 10 years?

+1,322% in price terms from the close ten years before Sep 28, 2026, which is +30.4% a year compounded. Over one year the return is -13.3%; over five years +610.6%.

What was the worst drawdown in BRMS history?

-93.7% from the Aug 1, 2011 peak to the Aug 7, 2015 trough on adjusted closes; the previous peak was regained on Sep 24, 2025.

How far back does BRMS historical data go?

The daily series starts on Dec 9, 2010 and runs to Sep 28, 2026: 3,885 trading sessions across 15.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BRMS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BRMS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 9, 2010 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BRMS?

Among complete calendar years, 2025 was the best at +217.9% and 2015 the worst at -84.1%, measured close to close.

IDX · BRMS · stock

PT Bumi Resources Minerals Tbk (BRMS) stock price history

Every IDX trading session of PT Bumi Resources Minerals Tbk from Dec 9, 2010 to Sep 28, 2026: 3,885 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BRMS data, free key Year by year table

BRMS adjusted close, 2010 to 2026

BRMSPT Bumi Resources Minerals Tbk

IDR 620.00-13.3% over one year

IDR 1,310
All time high, 2026: IDR 1,385
52 week high, IDR 450.00 low: 3,885
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

BRMS key facts

PT Bumi Resources Minerals Tbk (BRMS) closed at IDR 620.00 on Sep 28, 2026 on IDX.
BRMS's all time high close is IDR 1,310, set on Jan 20, 2026; its all time low close is IDR 43.61 on Aug 7, 2015.
BRMS's 52 week range is IDR 450.00 to IDR 1,385.
BRMS returned -13.3% over the year to Sep 28, 2026 and +610.6% over five years.
Over ten years BRMS returned +1,322%, +30.4% a year compounded.
BRMS's deepest drawdown was -93.7% from Aug 1, 2011 to Aug 7, 2015.
DataCedar holds 3,885 daily sessions of BRMS history from Dec 9, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRMS price chart, 2010 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRMS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-17.3%
3 months	+24.5%
6 months	-12.7%
Year to date	-43.6%
1 year	-13.3%
3 years	+192.5%
5 years	+610.6%
10 years	+1,322%
Since Dec 9, 2010	+1.5%
Compound annual growth, 15.8 years	+0.1%

BRMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,310 on Jan 20, 2026
All time low close: IDR 43.61 on Aug 7, 2015
52 week high: IDR 1,385 on Jan 26, 2026
52 week low: IDR 450.00 on Jun 8, 2026
Deepest drawdown: -93.7% from Aug 1, 2011 to Aug 7, 2015, recovered Sep 24, 2025
Best single session: +34.8% on Feb 22, 2017
Worst single session: -34.7% on Feb 21, 2017
Volatility, 1 year annualised: 84.6%
Sessions closing higher, 1 year: 43%
Best calendar year: 2025, +218%
Worst calendar year: 2015, -84%

BRMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 9, 2010; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,110	IDR 1,385	IDR 450.00	IDR 620.00	-43.6%	73.3B	178
2025	IDR 346.00	IDR 1,335	IDR 274.00	IDR 1,100	+217.9%	173.9B	236
2024	IDR 171.00	IDR 505.00	IDR 127.00	IDR 346.00	+103.5%	99B	237
2023	IDR 162.00	IDR 226.00	IDR 114.00	IDR 170.00	+6.9%	75.2B	239
2022	IDR 117.00	IDR 304.00	IDR 99.00	IDR 159.00	+37.1%	151.3B	246
2021	IDR 73.27	IDR 122.52	IDR 63.67	IDR 116.00	+60.2%	155.5B	247
2020	IDR 45.35	IDR 83.73	IDR 43.61	IDR 72.39	+59.6%	30.3B	242
2019	IDR 43.61	IDR 55.82	IDR 43.61	IDR 45.35	+4.0%	14.8B	258
2018	IDR 57.57	IDR 88.97	IDR 43.61	IDR 43.61	-24.2%	31B	261
2017	IDR 58.44	IDR 136.06	IDR 43.61	IDR 57.57	-1.5%	75.3B	254
2016	IDR 43.61	IDR 95.07	IDR 43.61	IDR 58.44	+34.0%	63.1B	246
2015	IDR 270.38	IDR 270.38	IDR 43.61	IDR 43.61	-84.1%	5.8B	245
2014	IDR 173.57	IDR 379.41	IDR 163.10	IDR 274.75	+58.3%	5B	244
2013	IDR 213.69	IDR 388.13	IDR 87.22	IDR 173.57	-20.4%	25.3B	244
2012	IDR 462.27	IDR 593.10	IDR 191.89	IDR 218.05	-52.8%	7B	246
2011	IDR 601.82	IDR 697.77	IDR 436.10	IDR 462.27	-20.9%	4.5B	247
2010	IDR 610.54	IDR 715.21	IDR 558.21	IDR 584.38	n/a	1.3B	15

BRMS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 620.00	-17.3%
August 2026	IDR 750.00	+33.9%
July 2026	IDR 560.00	+18.1%
June 2026	IDR 474.00	-20.3%
May 2026	IDR 595.00	-26.1%
April 2026	IDR 805.00	+10.3%
March 2026	IDR 730.00	-24.7%
February 2026	IDR 970.00	-10.2%
January 2026	IDR 1,080	-1.8%
December 2025	IDR 1,100	+12.8%
November 2025	IDR 975.00	+6.0%
October 2025	IDR 920.00	+9.5%

About the BRMS data

Daily bars. 3,885 sessions from Dec 9, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BRMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BPTR PT Batavia Prosperindo Trans Tbk
BRAM PT Indo Kordsa Tbk
BREN PT Barito Renewables Energy Tbk
BRIS PT Bank Syariah Indonesia Tbk
BRNA PT Berlina Tbk
BRPT PT Barito Pacific Tbk
BRRC PT Raja Roti Cemerlang Tbk
BSBK PT Wulandari Bangun Laksana Tbk

Browse IDX

Historical data guides

Common questions

BRMS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market