PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia · Delayed Price · Currency is IDR 4,670.00
+20.00 (0.43%)
May 8, 2026, 4:00 PM WIB
PT Indo Kordsa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,570.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 0.22% | 1,000 |
| May 6, 2026 | 4,640.00 | 4,670.00 | 4,540.00 | 4,640.00 | 4,640.00 | -0.22% | 1,500 |
| May 5, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.21% | 100 |
| May 4, 2026 | 4,520.00 | 4,660.00 | 4,520.00 | 4,660.00 | 4,660.00 | 1.97% | 1,700 |
| Apr 30, 2026 | 4,720.00 | 4,720.00 | 4,570.00 | 4,570.00 | 4,570.00 | -1.72% | 1,500 |
| Apr 29, 2026 | 4,660.00 | 4,730.00 | 4,640.00 | 4,650.00 | 4,650.00 | -0.21% | 5,200 |
| Apr 28, 2026 | 4,800.00 | 4,900.00 | 4,580.00 | 4,660.00 | 4,660.00 | 3.79% | 7,000 |
| Apr 27, 2026 | 4,440.00 | 4,550.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1.13% | 1,000 |
| Apr 24, 2026 | 4,530.00 | 4,530.00 | 4,400.00 | 4,440.00 | 4,440.00 | - | 1,000 |
| Apr 23, 2026 | 4,400.00 | 4,590.00 | 4,400.00 | 4,440.00 | 4,440.00 | - | 1,700 |
| Apr 22, 2026 | 4,520.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,440.00 | -0.67% | 2,800 |
| Apr 21, 2026 | 4,530.00 | 4,530.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.22% | 300 |
| Apr 20, 2026 | 4,400.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,460.00 | -0.22% | 200 |
| Apr 17, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,470.00 | 4,470.00 | -0.67% | 300 |
| Apr 16, 2026 | 4,520.00 | 4,520.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.22% | 2,100 |
| Apr 15, 2026 | 4,530.00 | 4,530.00 | 4,400.00 | 4,490.00 | 4,490.00 | 0.22% | 600 |
| Apr 14, 2026 | 4,440.00 | 4,530.00 | 4,440.00 | 4,480.00 | 4,480.00 | 0.90% | 700 |
| Apr 13, 2026 | 4,450.00 | 4,450.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.45% | 1,100 |
| Apr 10, 2026 | 4,470.00 | 4,470.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.67% | 1,000 |
| Apr 8, 2026 | 4,450.00 | 4,540.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.22% | 7,400 |
| Apr 7, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1.12% | 200 |
| Apr 6, 2026 | 4,450.00 | 4,480.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.89% | 1,500 |
| Apr 2, 2026 | 4,450.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | 0.90% | 200 |
| Apr 1, 2026 | 4,310.00 | 4,450.00 | 4,310.00 | 4,450.00 | 4,450.00 | -1.11% | 500 |
| Mar 31, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1.81% | 100 |
| Mar 30, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 2.31% | 200 |
| Mar 27, 2026 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | -2.04% | 100 |
| Mar 26, 2026 | 4,480.00 | 4,480.00 | 4,410.00 | 4,410.00 | 4,410.00 | -1.56% | 1,200 |
| Mar 25, 2026 | 4,410.00 | 4,510.00 | 4,410.00 | 4,480.00 | 4,480.00 | 1.59% | 800 |
| Mar 17, 2026 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 2.32% | 200 |
| Mar 16, 2026 | 4,540.00 | 4,540.00 | 4,300.00 | 4,310.00 | 4,310.00 | -5.07% | 4,600 |
| Mar 12, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.22% | 1,000 |
| Mar 11, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.11% | 100 |
| Mar 10, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 400 |
| Mar 9, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,000 |
| Mar 6, 2026 | 4,560.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.32% | 800 |
| Mar 5, 2026 | 4,550.00 | 4,560.00 | 4,470.00 | 4,560.00 | 4,560.00 | -2.77% | 3,100 |
| Mar 4, 2026 | 4,930.00 | 4,930.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.86% | 4,200 |
| Mar 3, 2026 | 4,520.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 2.88% | 2,000 |
| Mar 2, 2026 | 4,610.00 | 4,610.00 | 4,510.00 | 4,520.00 | 4,520.00 | 0.22% | 1,000 |
| Feb 26, 2026 | 4,560.00 | 5,000.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.88% | 10,300 |
| Feb 25, 2026 | 4,560.00 | 4,570.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.22% | 5,100 |
| Feb 24, 2026 | 4,560.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | 400 |
| Feb 23, 2026 | 4,540.00 | 4,600.00 | 4,540.00 | 4,560.00 | 4,560.00 | 0.44% | 900 |
| Feb 20, 2026 | 4,530.00 | 4,800.00 | 4,530.00 | 4,540.00 | 4,540.00 | 0.22% | 4,500 |
| Feb 19, 2026 | 4,590.00 | 4,590.00 | 4,520.00 | 4,530.00 | 4,530.00 | -1.95% | 1,000 |
| Feb 18, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.65% | 100 |
| Feb 13, 2026 | 4,650.00 | 4,650.00 | 4,640.00 | 4,650.00 | 4,650.00 | -0.85% | 800 |
| Feb 12, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.21% | 100 |
| Feb 11, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1.95% | 100 |