PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia · Delayed Price · Currency is IDR 5,125.00
+25.00 (0.49%)
Sep 17, 2025, 1:47 PM WIB
PT Indo Kordsa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,125.00 | 5,125.00 | 0.49% | 1,200 |
| 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% | 1,400 |
| 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% | 2,000 |
| 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 | - | 1,500 |
| Sep 2, 2025 | 5,225.00 | 5,275.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 800 |
| 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% | 2,600 |
| Aug 27, 2025 | 5,175.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,250.00 | 2.44% | 600 |
| 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 | - | 1,900 |
| 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% | 23,600 |
| 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 |