PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia · Delayed Price · Currency is IDR 4,750.00
+50.00 (1.06%)
Jan 19, 2026, 2:07 PM WIB
PT Indo Kordsa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4,690.00 | 4,780.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.21% | 3,200 |
| Jan 14, 2026 | 4,590.00 | 4,730.00 | 4,510.00 | 4,690.00 | 4,690.00 | 2.18% | 10,600 |
| Jan 13, 2026 | 4,650.00 | 4,650.00 | 4,590.00 | 4,590.00 | 4,590.00 | -1.71% | 1,100 |
| Jan 12, 2026 | 4,580.00 | 4,680.00 | 4,580.00 | 4,670.00 | 4,670.00 | 1.97% | 900 |
| Jan 9, 2026 | 4,610.00 | 4,780.00 | 4,580.00 | 4,580.00 | 4,580.00 | - | 3,200 |
| Jan 8, 2026 | 4,620.00 | 4,620.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.87% | 1,900 |
| Jan 7, 2026 | 4,660.00 | 4,660.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.86% | 1,500 |
| Jan 6, 2026 | 4,690.00 | 4,690.00 | 4,560.00 | 4,660.00 | 4,660.00 | -0.64% | 2,800 |
| Jan 5, 2026 | 4,570.00 | 4,710.00 | 4,570.00 | 4,690.00 | 4,690.00 | 2.85% | 4,300 |
| Jan 2, 2026 | 4,600.00 | 4,650.00 | 4,550.00 | 4,560.00 | 4,560.00 | -0.87% | 2,700 |
| Dec 30, 2025 | 4,560.00 | 4,600.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.88% | 1,800 |
| Dec 29, 2025 | 4,580.00 | 4,580.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | 6,400 |
| Dec 24, 2025 | 4,590.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.72% | 3,200 |
| Dec 23, 2025 | 4,680.00 | 4,680.00 | 4,570.00 | 4,640.00 | 4,640.00 | -0.85% | 4,100 |
| Dec 22, 2025 | 4,690.00 | 4,730.00 | 4,600.00 | 4,680.00 | 4,680.00 | - | 900 |
| Dec 19, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.21% | 300 |
| Dec 18, 2025 | 4,610.00 | 4,690.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1.08% | 24,900 |
| Dec 17, 2025 | 4,720.00 | 4,720.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 6,000 |
| Dec 16, 2025 | 4,640.00 | 4,720.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.53% | 4,900 |
| Dec 15, 2025 | 4,610.00 | 4,770.00 | 4,600.00 | 4,740.00 | 4,740.00 | 2.82% | 4,300 |
| Dec 12, 2025 | 4,680.00 | 4,680.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.71% | 3,400 |
| Dec 11, 2025 | 4,650.00 | 4,690.00 | 4,620.00 | 4,690.00 | 4,690.00 | - | 3,900 |
| Dec 10, 2025 | 4,680.00 | 4,750.00 | 4,640.00 | 4,690.00 | 4,690.00 | 0.21% | 10,300 |
| Dec 9, 2025 | 4,750.00 | 4,760.00 | 4,670.00 | 4,680.00 | 4,680.00 | -2.09% | 8,400 |
| Dec 8, 2025 | 4,790.00 | 4,800.00 | 4,720.00 | 4,780.00 | 4,780.00 | 1.06% | 3,300 |
| Dec 5, 2025 | 4,800.00 | 4,800.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.67% | 10,100 |
| Dec 4, 2025 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 2.10% | 500 |
| Dec 3, 2025 | 4,820.00 | 4,890.00 | 4,760.00 | 4,760.00 | 4,760.00 | - | 1,600 |
| Dec 2, 2025 | 4,740.00 | 4,840.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.04% | 4,900 |
| Dec 1, 2025 | 4,820.00 | 4,830.00 | 4,740.00 | 4,810.00 | 4,810.00 | - | 7,300 |
| Nov 28, 2025 | 4,850.00 | 4,870.00 | 4,780.00 | 4,810.00 | 4,810.00 | 0.21% | 5,800 |
| Nov 27, 2025 | 4,890.00 | 4,890.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.64% | 9,400 |
| Nov 26, 2025 | 4,850.00 | 4,900.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.62% | 1,900 |
| Nov 25, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,850.00 | 4,850.00 | -3.00% | 20,500 |
| Nov 24, 2025 | 4,860.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1.63% | 3,400 |
| Nov 21, 2025 | 4,930.00 | 4,940.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.20% | 8,200 |
| Nov 20, 2025 | 4,930.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,930.00 | 1.23% | 600 |
| Nov 19, 2025 | 4,870.00 | 4,960.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.21% | 1,600 |
| Nov 18, 2025 | 4,980.00 | 5,125.00 | 4,850.00 | 4,860.00 | 4,860.00 | -2.21% | 13,100 |
| Nov 17, 2025 | 4,940.00 | 5,100.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.60% | 4,500 |
| Nov 14, 2025 | 5,075.00 | 5,075.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.20% | 1,400 |
| Nov 13, 2025 | 5,050.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 1,300 |
| Nov 12, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 700 |
| Nov 11, 2025 | 5,050.00 | 5,075.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 2,800 |
| Nov 10, 2025 | 5,150.00 | 5,150.00 | 4,980.00 | 5,050.00 | 5,050.00 | -1.94% | 15,900 |
| Nov 7, 2025 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,150.00 | 3.00% | 600 |
| Nov 6, 2025 | 5,075.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 2,300 |
| Nov 5, 2025 | 5,050.00 | 5,175.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 1,800 |
| Nov 4, 2025 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 2,300 |
| Nov 3, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 4,100 |