PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia
· Delayed Price · Currency is IDR 4,730.00
-130.00 (-2.67%)
At close: Dec 5, 2025
PT Indo Kordsa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,800.00 | 4,800.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.67% | 10,100 |
| Dec 4, 2025 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 2.10% | 500 |
| Dec 3, 2025 | 4,820.00 | 4,890.00 | 4,760.00 | 4,760.00 | 4,760.00 | - | 1,600 |
| Dec 2, 2025 | 4,740.00 | 4,840.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.04% | 4,900 |
| Dec 1, 2025 | 4,820.00 | 4,830.00 | 4,740.00 | 4,810.00 | 4,810.00 | - | 7,300 |
| Nov 28, 2025 | 4,850.00 | 4,870.00 | 4,780.00 | 4,810.00 | 4,810.00 | 0.21% | 5,800 |
| Nov 27, 2025 | 4,890.00 | 4,890.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.64% | 9,400 |
| Nov 26, 2025 | 4,850.00 | 4,900.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.62% | 1,900 |
| Nov 25, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,850.00 | 4,850.00 | -3.00% | 20,500 |
| Nov 24, 2025 | 4,860.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1.63% | 3,400 |
| Nov 21, 2025 | 4,930.00 | 4,940.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.20% | 8,200 |
| Nov 20, 2025 | 4,930.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,930.00 | 1.23% | 600 |
| Nov 19, 2025 | 4,870.00 | 4,960.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.21% | 1,600 |
| Nov 18, 2025 | 4,980.00 | 5,125.00 | 4,850.00 | 4,860.00 | 4,860.00 | -2.21% | 13,100 |
| Nov 17, 2025 | 4,940.00 | 5,100.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.60% | 4,500 |
| Nov 14, 2025 | 5,075.00 | 5,075.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.20% | 1,400 |
| Nov 13, 2025 | 5,050.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 1,300 |
| Nov 12, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 700 |
| Nov 11, 2025 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 2,800 |
| Nov 10, 2025 | 5,150.00 | 5,150.00 | 4,980.00 | 5,050.00 | 5,050.00 | -1.94% | 15,900 |
| Nov 7, 2025 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,150.00 | 3.00% | 600 |
| Nov 6, 2025 | 5,075.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 2,300 |
| Nov 5, 2025 | 5,050.00 | 5,175.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 1,800 |
| Nov 4, 2025 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 2,300 |
| Nov 3, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 4,100 |
| Oct 31, 2025 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 3,800 |
| Oct 30, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 2,000 |
| Oct 29, 2025 | 5,050.00 | 5,200.00 | 4,920.00 | 5,200.00 | 5,200.00 | 0.97% | 4,200 |
| Oct 28, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.98% | 1,100 |
| Oct 27, 2025 | 5,075.00 | 5,400.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.49% | 11,600 |
| Oct 24, 2025 | 5,200.00 | 5,300.00 | 5,050.00 | 5,075.00 | 5,075.00 | - | 5,800 |
| Oct 23, 2025 | 5,075.00 | 5,125.00 | 5,075.00 | 5,075.00 | 5,075.00 | -0.49% | 1,400 |
| Oct 22, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.49% | 1,300 |
| Oct 21, 2025 | 5,000.00 | 5,150.00 | 4,970.00 | 5,125.00 | 5,125.00 | - | 2,000 |
| Oct 20, 2025 | 5,000.00 | 5,225.00 | 4,990.00 | 5,125.00 | 5,125.00 | -0.97% | 1,900 |
| Oct 17, 2025 | 5,225.00 | 5,225.00 | 5,000.00 | 5,175.00 | 5,175.00 | - | 600 |
| Oct 15, 2025 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 5,175.00 | 2.48% | 500 |
| Oct 14, 2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | -3.81% | 1,000 |
| Oct 13, 2025 | 5,225.00 | 5,350.00 | 5,000.00 | 5,250.00 | 5,250.00 | 0.48% | 4,500 |
| Oct 10, 2025 | 5,350.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,225.00 | - | 600 |
| Oct 9, 2025 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.48% | 500 |
| Oct 8, 2025 | 5,175.00 | 5,200.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.46% | 400 |
| Oct 7, 2025 | 5,175.00 | 5,175.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.49% | 800 |
| Oct 6, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Oct 3, 2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | -0.96% | 400 |
| Oct 1, 2025 | 5,300.00 | 5,300.00 | 5,125.00 | 5,200.00 | 5,200.00 | -0.95% | 1,300 |
| Sep 30, 2025 | 5,250.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,250.00 | 2.94% | 1,200 |
| Sep 29, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,200 |
| Sep 26, 2025 | 5,125.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 3,400 |
| Sep 24, 2025 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 5,150.00 | - | 1,000 |
| Sep 23, 2025 | 5,175.00 | 5,175.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 2,600 |
| Sep 22, 2025 | 5,350.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.83% | 900 |
| Sep 19, 2025 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.41% | 3,000 |
| Sep 18, 2025 | 5,125.00 | 5,725.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 11,600 |
| Sep 17, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,125.00 | 5,125.00 | 0.49% | 1,100 |
| Sep 16, 2025 | 5,100.00 | 5,125.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.45% | 500 |
| Sep 15, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,175.00 | 5,175.00 | -0.48% | 1,300 |
| Sep 12, 2025 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 5,200.00 | 2.97% | 2,000 |
| Sep 11, 2025 | 5,075.00 | 5,325.00 | 5,025.00 | 5,050.00 | 5,050.00 | -0.49% | 4,800 |
| Sep 10, 2025 | 5,125.00 | 5,125.00 | 5,075.00 | 5,075.00 | 5,075.00 | -0.49% | 300 |
| Sep 9, 2025 | 5,150.00 | 5,175.00 | 5,025.00 | 5,100.00 | 5,100.00 | -1.92% | 1,900 |
| Sep 8, 2025 | 5,200.00 | 5,225.00 | 5,025.00 | 5,200.00 | 5,200.00 | 1.46% | 3,900 |
| Sep 4, 2025 | 5,075.00 | 5,300.00 | 5,075.00 | 5,125.00 | 5,125.00 | - | 800 |
| Sep 3, 2025 | 5,225.00 | 5,225.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 1,400 |
| Sep 2, 2025 | 5,225.00 | 5,275.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 700 |
| Sep 1, 2025 | 5,100.00 | 5,125.00 | 5,100.00 | 5,125.00 | 5,125.00 | - | 900 |
| Aug 29, 2025 | 5,175.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.97% | 1,600 |
| Aug 28, 2025 | 5,125.00 | 5,250.00 | 5,100.00 | 5,175.00 | 5,175.00 | -1.43% | 2,500 |
| Aug 27, 2025 | 5,175.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,250.00 | 2.44% | 500 |
| Aug 26, 2025 | 5,175.00 | 5,175.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.49% | 1,300 |
| Aug 25, 2025 | 5,175.00 | 5,300.00 | 5,075.00 | 5,100.00 | 5,100.00 | -0.97% | 3,600 |
| Aug 22, 2025 | 5,150.00 | 5,375.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.48% | 4,600 |
| Aug 21, 2025 | 5,175.00 | 5,325.00 | 5,175.00 | 5,175.00 | 5,175.00 | -0.96% | 1,800 |
| Aug 20, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 0.48% | 1,400 |
| Aug 19, 2025 | 5,175.00 | 5,250.00 | 5,025.00 | 5,200.00 | 5,200.00 | -0.48% | 2,600 |
| Aug 15, 2025 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 0.97% | 700 |
| Aug 14, 2025 | 5,175.00 | 5,175.00 | 5,150.00 | 5,175.00 | 5,175.00 | - | 1,800 |
| Aug 13, 2025 | 5,250.00 | 5,500.00 | 5,125.00 | 5,175.00 | 5,175.00 | -0.96% | 5,200 |
| Aug 12, 2025 | 5,150.00 | 5,250.00 | 5,050.00 | 5,225.00 | 5,225.00 | - | 1,600 |
| Aug 11, 2025 | 5,175.00 | 5,225.00 | 5,025.00 | 5,225.00 | 5,225.00 | 1.46% | 2,900 |
| Aug 8, 2025 | 5,075.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.98% | 2,400 |
| Aug 7, 2025 | 5,000.00 | 5,225.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.98% | 3,900 |
| Aug 6, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.49% | 1,600 |
| Aug 5, 2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 5,125.00 | 0.99% | 5,200 |
| Aug 4, 2025 | 4,970.00 | 5,375.00 | 4,920.00 | 5,075.00 | 5,075.00 | 3.15% | 23,500 |
| Aug 1, 2025 | 5,600.00 | 5,650.00 | 4,770.00 | 4,920.00 | 4,920.00 | -12.14% | 71,000 |
| Jul 31, 2025 | 5,800.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | -1.75% | 41,900 |
| Jul 30, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.44% | 1,800 |
| Jul 28, 2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | - | 500 |
| Jul 25, 2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | -1.29% | 200 |
| Jul 24, 2025 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.87% | 300 |
| Jul 23, 2025 | 5,725.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.44% | 800 |
| Jul 22, 2025 | 5,625.00 | 5,750.00 | 5,625.00 | 5,725.00 | 5,725.00 | -1.29% | 600 |
| Jul 21, 2025 | 5,700.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.43% | 4,700 |
| Jul 18, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.43% | 2,000 |
| Jul 17, 2025 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.87% | 2,900 |
| Jul 16, 2025 | 5,625.00 | 5,800.00 | 5,625.00 | 5,750.00 | 5,750.00 | -0.86% | 1,100 |
| Jul 15, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.31% | 900 |
| Jul 14, 2025 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,725.00 | -0.43% | 300 |
| Jul 11, 2025 | 5,675.00 | 5,750.00 | 5,675.00 | 5,750.00 | 5,750.00 | 1.32% | 1,100 |