PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia · Delayed Price · Currency is IDR 4,460.00
+20.00 (0.45%)
Jul 23, 2026, 3:18 PM WIB
PT Indo Kordsa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4,510.00 | 4,510.00 | 4,440.00 | 4,440.00 | 4,440.00 | -1.55% | 1,800 |
| Jul 21, 2026 | 4,500.00 | 4,510.00 | 4,410.00 | 4,510.00 | 4,510.00 | 0.22% | 400 |
| Jul 20, 2026 | 4,540.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.10% | 600 |
| Jul 17, 2026 | 4,530.00 | 4,550.00 | 4,530.00 | 4,550.00 | 4,550.00 | 0.22% | 700 |
| Jul 16, 2026 | 4,470.00 | 4,540.00 | 4,270.00 | 4,540.00 | 4,540.00 | -0.22% | 2,300 |
| Jul 15, 2026 | 4,550.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.79% | 1,200 |
| Jul 14, 2026 | 4,550.00 | 4,560.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.97% | 1,100 |
| Jul 13, 2026 | 4,530.00 | 4,560.00 | 4,530.00 | 4,560.00 | 4,560.00 | 0.66% | 200 |
| Jul 10, 2026 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.88% | 300 |
| Jul 9, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 1.56% | 700 |
| Jul 8, 2026 | 4,560.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.53% | 1,000 |
| Jul 7, 2026 | 4,520.00 | 4,570.00 | 4,510.00 | 4,570.00 | 4,570.00 | 1.11% | 900 |
| Jul 6, 2026 | 4,490.00 | 4,580.00 | 4,490.00 | 4,520.00 | 4,520.00 | 0.44% | 900 |
| Jul 3, 2026 | 4,350.00 | 4,510.00 | 4,350.00 | 4,500.00 | 4,500.00 | 3.45% | 1,100 |
| Jul 2, 2026 | 4,420.00 | 4,580.00 | 4,310.00 | 4,350.00 | 4,350.00 | 0.69% | 1,900 |
| Jul 1, 2026 | 4,510.00 | 4,510.00 | 4,300.00 | 4,320.00 | 4,320.00 | -4.21% | 900 |
| Jun 30, 2026 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - | 2,100 |
| Jun 29, 2026 | 4,520.00 | 4,520.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.22% | 300 |
| Jun 26, 2026 | 4,450.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1.57% | 200 |
| Jun 25, 2026 | 4,460.00 | 4,460.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.22% | 400 |
| Jun 24, 2026 | 4,370.00 | 4,460.00 | 4,370.00 | 4,460.00 | 4,460.00 | 1.59% | 2,700 |
| Jun 23, 2026 | 4,500.00 | 4,500.00 | 4,250.00 | 4,390.00 | 4,390.00 | -2.44% | 5,100 |
| Jun 22, 2026 | 4,500.00 | 4,500.00 | 4,460.00 | 4,500.00 | 4,500.00 | -1.53% | 3,500 |
| Jun 19, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.44% | 200 |
| Jun 18, 2026 | 4,390.00 | 4,590.00 | 4,370.00 | 4,590.00 | 4,590.00 | 2.46% | 2,100 |
| Jun 17, 2026 | 4,510.00 | 4,530.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.67% | 2,800 |
| Jun 15, 2026 | 4,680.00 | 4,680.00 | 4,420.00 | 4,510.00 | 4,510.00 | 0.45% | 14,500 |
| Jun 12, 2026 | 4,450.00 | 4,800.00 | 4,450.00 | 4,690.00 | 4,490.00 | 5.39% | 17,200 |
| Jun 11, 2026 | 4,720.00 | 4,780.00 | 4,450.00 | 4,450.00 | 4,260.23 | -5.52% | 15,100 |
| Jun 10, 2026 | 4,440.00 | 4,740.00 | 4,440.00 | 4,710.00 | 4,509.15 | 10.82% | 15,500 |
| Jun 9, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,068.76 | 0.47% | 500 |
| Jun 8, 2026 | 4,320.00 | 4,340.00 | 4,230.00 | 4,230.00 | 4,049.62 | -1.63% | 4,100 |
| Jun 5, 2026 | 4,410.00 | 4,570.00 | 4,300.00 | 4,300.00 | 4,116.63 | -2.49% | 700 |
| Jun 4, 2026 | 4,410.00 | 4,410.00 | 4,300.00 | 4,410.00 | 4,221.94 | -1.12% | 1,500 |
| Jun 3, 2026 | 4,650.00 | 4,650.00 | 4,390.00 | 4,460.00 | 4,269.81 | -2.19% | 1,700 |
| Jun 2, 2026 | 4,470.00 | 4,560.00 | 4,400.00 | 4,560.00 | 4,365.54 | 2.24% | 2,300 |
| May 29, 2026 | 4,450.00 | 4,510.00 | 4,450.00 | 4,460.00 | 4,269.81 | -1.33% | 2,400 |
| May 26, 2026 | 4,550.00 | 4,640.00 | 4,490.00 | 4,520.00 | 4,327.25 | -0.88% | 4,600 |
| May 25, 2026 | 4,830.00 | 5,250.00 | 4,280.00 | 4,560.00 | 4,365.54 | -1.94% | 49,000 |
| May 22, 2026 | 4,770.00 | 4,850.00 | 4,650.00 | 4,650.00 | 4,451.71 | -2.52% | 5,900 |
| May 21, 2026 | 4,740.00 | 4,790.00 | 4,620.00 | 4,770.00 | 4,566.59 | 0.63% | 10,000 |
| May 20, 2026 | 4,800.00 | 4,800.00 | 4,540.00 | 4,740.00 | 4,537.87 | -1.25% | 4,400 |
| May 19, 2026 | 4,520.00 | 4,890.00 | 4,450.00 | 4,800.00 | 4,595.31 | 5.96% | 24,300 |
| May 18, 2026 | 4,430.00 | 4,530.00 | 4,430.00 | 4,530.00 | 4,336.82 | 1.34% | 600 |
| May 13, 2026 | 4,510.00 | 4,510.00 | 4,450.00 | 4,470.00 | 4,279.38 | -1.97% | 1,500 |
| May 12, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,365.54 | -2.15% | 200 |
| May 11, 2026 | 4,670.00 | 4,670.00 | 4,550.00 | 4,660.00 | 4,461.28 | -0.21% | 2,300 |
| May 8, 2026 | 4,650.00 | 4,710.00 | 4,540.00 | 4,670.00 | 4,470.85 | 0.43% | 1,000 |
| May 7, 2026 | 4,570.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,451.71 | 0.22% | 1,000 |
| May 6, 2026 | 4,640.00 | 4,670.00 | 4,540.00 | 4,640.00 | 4,442.13 | -0.22% | 1,500 |