PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia · Delayed Price · Currency is IDR 5,125.00
+50.00 (0.99%)
Aug 5, 2025, 2:48 PM WIB
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,175.00 | 5,175.00 | 1.97% | 4,300 |
| Aug 4, 2025 | 4,970.00 | 5,375.00 | 4,920.00 | 5,075.00 | 5,075.00 | 3.15% | 23,600 |
| 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% | 60,600 |
| Jul 30, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.44% | 1,800 |
| Jul 29, 2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | - | - |
| 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% | 400 |
| 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% | 3,000 |
| 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 |
| Jul 10, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,675.00 | -0.87% | 1,500 |
| Jul 9, 2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | - | - |
| Jul 8, 2025 | 5,675.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,725.00 | 1.33% | 300 |
| Jul 7, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.44% | 1,300 |
| Jul 4, 2025 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | - | 200 |
| Jul 3, 2025 | 5,675.00 | 5,675.00 | 5,550.00 | 5,675.00 | 5,675.00 | - | 2,300 |
| Jul 2, 2025 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | - | - |
| Jul 1, 2025 | 5,625.00 | 5,700.00 | 5,575.00 | 5,675.00 | 5,675.00 | -1.30% | 500 |
| Jun 30, 2025 | 5,625.00 | 5,750.00 | 5,625.00 | 5,750.00 | 5,750.00 | 2.22% | 300 |
| Jun 26, 2025 | 5,775.00 | 5,775.00 | 5,625.00 | 5,625.00 | 5,625.00 | -3.02% | 1,700 |
| Jun 25, 2025 | 5,650.00 | 5,800.00 | 5,625.00 | 5,800.00 | 5,800.00 | 2.65% | 1,700 |
| Jun 24, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.44% | 600 |
| Jun 23, 2025 | 5,600.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,625.00 | -2.60% | 900 |
| Jun 20, 2025 | 5,600.00 | 5,775.00 | 5,575.00 | 5,775.00 | 5,775.00 | 3.13% | 800 |
| Jun 19, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -2.18% | 3,200 |
| Jun 18, 2025 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | -0.87% | 1,100 |
| Jun 17, 2025 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | - | 100 |
| Jun 16, 2025 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 4,500 |
| Jun 13, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.43% | 1,700 |
| Jun 12, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 1,200 |
| Jun 11, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 2,000 |
| Jun 10, 2025 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 2,200 |
| Jun 5, 2025 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 5,750.00 | -1.71% | 900 |
| Jun 4, 2025 | 5,775.00 | 5,875.00 | 5,775.00 | 5,850.00 | 5,850.00 | 0.86% | 600 |
| Jun 3, 2025 | 5,975.00 | 5,975.00 | 5,775.00 | 5,800.00 | 5,800.00 | 0.87% | 1,000 |
| Jun 2, 2025 | 5,825.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | 900 |
| May 28, 2025 | 5,875.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.86% | 500 |
| May 27, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 100 |
| May 26, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 500 |
| May 23, 2025 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 2,400 |
| May 22, 2025 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.11% | 600 |
| May 21, 2025 | 5,750.00 | 5,950.00 | 5,750.00 | 5,925.00 | 5,925.00 | -0.84% | 400 |