Skip to main content
logo
PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,410.00
+100.00 (2.32%)
At close: Mar 17, 2026

PT Indo Kordsa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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