Skip to main content
PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,640.00
-20.00 (-0.43%)
Apr 29, 2026, 9:40 AM WIB

PT Indo Kordsa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,800.004,900.004,580.004,660.004,660.003.79%7,000
Apr 27, 20264,440.004,550.004,440.004,490.004,490.001.13%1,000
Apr 24, 20264,530.004,530.004,400.004,440.004,440.00-1,000
Apr 23, 20264,400.004,590.004,400.004,440.004,440.00-1,700
Apr 22, 20264,520.004,520.004,400.004,440.004,440.00-0.67%2,800
Apr 21, 20264,530.004,530.004,470.004,470.004,470.000.22%300
Apr 20, 20264,400.004,460.004,400.004,460.004,460.00-0.22%200
Apr 17, 20264,400.004,500.004,400.004,470.004,470.00-0.67%300
Apr 16, 20264,520.004,520.004,400.004,500.004,500.000.22%2,100
Apr 15, 20264,530.004,530.004,400.004,490.004,490.000.22%600
Apr 14, 20264,440.004,530.004,440.004,480.004,480.000.90%700
Apr 13, 20264,450.004,450.004,440.004,440.004,440.00-0.45%1,100
Apr 10, 20264,470.004,470.004,450.004,460.004,460.00-0.67%1,000
Apr 8, 20264,450.004,540.004,450.004,490.004,490.00-0.22%7,400
Apr 7, 20264,500.004,500.004,500.004,500.004,500.001.12%200
Apr 6, 20264,450.004,480.004,450.004,450.004,450.00-0.89%1,500
Apr 2, 20264,450.004,490.004,450.004,490.004,490.000.90%200
Apr 1, 20264,310.004,450.004,310.004,450.004,450.00-1.11%500
Mar 31, 20264,500.004,500.004,500.004,500.004,500.001.81%100
Mar 30, 20264,420.004,420.004,420.004,420.004,420.002.31%200
Mar 27, 20264,320.004,320.004,320.004,320.004,320.00-2.04%100
Mar 26, 20264,480.004,480.004,410.004,410.004,410.00-1.56%1,200
Mar 25, 20264,410.004,510.004,410.004,480.004,480.001.59%800
Mar 17, 20264,410.004,410.004,410.004,410.004,410.002.32%200
Mar 16, 20264,540.004,540.004,300.004,310.004,310.00-5.07%4,600
Mar 12, 20264,550.004,550.004,500.004,540.004,540.00-0.22%1,000
Mar 11, 20264,550.004,550.004,550.004,550.004,550.001.11%100
Mar 10, 20264,500.004,500.004,500.004,500.004,500.00-400
Mar 9, 20264,500.004,500.004,500.004,500.004,500.00-1,000
Mar 6, 20264,560.004,560.004,500.004,500.004,500.00-1.32%800
Mar 5, 20264,550.004,560.004,470.004,560.004,560.00-2.77%3,100
Mar 4, 20264,930.004,930.004,690.004,690.004,690.000.86%4,200
Mar 3, 20264,520.004,650.004,500.004,650.004,650.002.88%2,000
Mar 2, 20264,610.004,610.004,510.004,520.004,520.000.22%1,000
Feb 26, 20264,560.005,000.004,490.004,510.004,510.00-0.88%10,300
Feb 25, 20264,560.004,570.004,550.004,550.004,550.00-0.22%5,100
Feb 24, 20264,560.004,650.004,560.004,560.004,560.00-400
Feb 23, 20264,540.004,600.004,540.004,560.004,560.000.44%900
Feb 20, 20264,530.004,800.004,530.004,540.004,540.000.22%4,500
Feb 19, 20264,590.004,590.004,520.004,530.004,530.00-1.95%1,000
Feb 18, 20264,620.004,620.004,620.004,620.004,620.00-0.65%100
Feb 13, 20264,650.004,650.004,640.004,650.004,650.00-0.85%800
Feb 12, 20264,690.004,690.004,690.004,690.004,690.00-0.21%100
Feb 11, 20264,700.004,700.004,700.004,700.004,700.001.95%100
Feb 10, 20264,520.004,610.004,520.004,610.004,610.00-0.43%700
Feb 9, 20264,700.004,700.004,510.004,630.004,630.00-2.11%1,600
Feb 6, 20264,570.004,750.004,520.004,730.004,730.003.50%1,400
Feb 5, 20264,520.004,620.004,500.004,570.004,570.001.11%1,900
Feb 4, 20264,630.004,790.004,510.004,520.004,520.00-0.44%5,100
Feb 3, 20264,540.004,590.004,500.004,540.004,540.00-1,300
Feb 2, 20264,410.004,540.004,410.004,540.004,540.00-0.22%800
Jan 30, 20264,430.004,550.004,400.004,550.004,550.002.71%1,600
Jan 29, 20264,500.004,500.003,880.004,430.004,430.00-2.85%9,700
Jan 28, 20264,570.004,810.004,550.004,560.004,560.00-0.22%16,100
Jan 27, 20264,700.004,700.004,550.004,570.004,570.00-4.39%16,900
Jan 26, 20264,810.004,820.004,780.004,780.004,780.00-0.42%4,700
Jan 23, 20264,810.004,810.004,800.004,800.004,800.00-21,000
Jan 22, 20264,710.004,800.004,710.004,800.004,800.001.91%3,700
Jan 21, 20264,720.004,760.004,670.004,710.004,710.000.43%4,300
Jan 20, 20264,750.004,750.004,690.004,690.004,690.00-1.26%1,500
Jan 19, 20264,700.004,750.004,700.004,750.004,750.001.06%3,000
Jan 15, 20264,690.004,780.004,690.004,700.004,700.000.21%3,200
Jan 14, 20264,590.004,730.004,510.004,690.004,690.002.18%10,600
Jan 13, 20264,650.004,650.004,590.004,590.004,590.00-1.71%1,100
Jan 12, 20264,580.004,680.004,580.004,670.004,670.001.97%900
Jan 9, 20264,610.004,780.004,580.004,580.004,580.00-3,200
Jan 8, 20264,620.004,620.004,580.004,580.004,580.00-0.87%1,900
Jan 7, 20264,660.004,660.004,620.004,620.004,620.00-0.86%1,500
Jan 6, 20264,690.004,690.004,560.004,660.004,660.00-0.64%2,800
Jan 5, 20264,570.004,710.004,570.004,690.004,690.002.85%4,300
Jan 2, 20264,600.004,650.004,550.004,560.004,560.00-0.87%2,700
Dec 30, 20254,560.004,600.004,560.004,600.004,600.000.88%1,800
Dec 29, 20254,580.004,580.004,560.004,560.004,560.00-6,400
Dec 24, 20254,590.004,650.004,560.004,560.004,560.00-1.72%3,200
Dec 23, 20254,680.004,680.004,570.004,640.004,640.00-0.85%4,100
Dec 22, 20254,690.004,730.004,600.004,680.004,680.00-900
Dec 19, 20254,680.004,680.004,680.004,680.004,680.000.21%300
Dec 18, 20254,610.004,690.004,600.004,670.004,670.001.08%24,900
Dec 17, 20254,720.004,720.004,600.004,620.004,620.00-6,000
Dec 16, 20254,640.004,720.004,620.004,620.004,620.00-2.53%4,900
Dec 15, 20254,610.004,770.004,600.004,740.004,740.002.82%4,300
Dec 12, 20254,680.004,680.004,610.004,610.004,610.00-1.71%3,400
Dec 11, 20254,650.004,690.004,620.004,690.004,690.00-3,900
Dec 10, 20254,680.004,750.004,640.004,690.004,690.000.21%10,300
Dec 9, 20254,750.004,760.004,670.004,680.004,680.00-2.09%8,400
Dec 8, 20254,790.004,800.004,720.004,780.004,780.001.06%3,300
Dec 5, 20254,800.004,800.004,710.004,730.004,730.00-2.67%10,100
Dec 4, 20254,860.004,860.004,860.004,860.004,860.002.10%500
Dec 3, 20254,820.004,890.004,760.004,760.004,760.00-1,600
Dec 2, 20254,740.004,840.004,740.004,760.004,760.00-1.04%4,900
Dec 1, 20254,820.004,830.004,740.004,810.004,810.00-7,300
Nov 28, 20254,850.004,870.004,780.004,810.004,810.000.21%5,800
Nov 27, 20254,890.004,890.004,790.004,800.004,800.00-1.64%9,400
Nov 26, 20254,850.004,900.004,850.004,880.004,880.000.62%1,900
Nov 25, 20255,000.005,000.004,800.004,850.004,850.00-3.00%20,500
Nov 24, 20254,860.005,000.004,850.005,000.005,000.001.63%3,400
Nov 21, 20254,930.004,940.004,850.004,920.004,920.00-0.20%8,200
Nov 20, 20254,930.004,930.004,890.004,930.004,930.001.23%600
Nov 19, 20254,870.004,960.004,870.004,870.004,870.000.21%1,600
Nov 18, 20254,980.005,125.004,850.004,860.004,860.00-2.21%13,100