Skip to main content
logo
PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,630.00
-100.00 (-2.11%)
Feb 9, 2026, 2:44 PM WIB

PT Indo Kordsa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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