PT Indo Kordsa Tbk (IDX:BRAM)
Indonesia · Delayed Price · Currency is IDR 4,530.00
+90.00 (2.03%)
Oct 30, 2026, 2:32 PM WIB
PT Indo Kordsa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,540.00 | 4,540.00 | 4,300.00 | 4,530.00 | 4,530.00 | 2.03% | 2,700 |
| Oct 29, 2026 | 4,320.00 | 4,490.00 | 4,320.00 | 4,440.00 | 4,440.00 | 0.45% | 1,300 |
| Oct 28, 2026 | 4,500.00 | 4,500.00 | 4,410.00 | 4,420.00 | 4,420.00 | 2.55% | 2,400 |
| Oct 27, 2026 | 4,610.00 | 4,610.00 | 4,310.00 | 4,310.00 | 4,310.00 | -4.43% | 7,800 |
| Oct 26, 2026 | 4,590.00 | 4,630.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.10% | 1,400 |
| Oct 23, 2026 | 4,470.00 | 4,560.00 | 4,460.00 | 4,560.00 | 4,560.00 | 1.11% | 2,000 |
| Oct 22, 2026 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - | 300 |
| Oct 21, 2026 | 4,520.00 | 4,620.00 | 4,510.00 | 4,510.00 | 4,510.00 | - | 5,600 |
| Oct 20, 2026 | 4,500.00 | 4,590.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.22% | 4,100 |
| Oct 19, 2026 | 4,500.00 | 4,640.00 | 4,490.00 | 4,500.00 | 4,500.00 | -1.10% | 12,200 |
| Oct 16, 2026 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.36% | 200 |
| Oct 13, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1.08% | 100 |
| Oct 12, 2026 | 4,650.00 | 4,670.00 | 4,610.00 | 4,610.00 | 4,610.00 | 1.32% | 800 |
| Oct 8, 2026 | 4,590.00 | 4,590.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.57% | 400 |
| Oct 6, 2026 | 4,650.00 | 4,680.00 | 4,610.00 | 4,670.00 | 4,670.00 | 0.65% | 2,700 |
| Oct 5, 2026 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 2.20% | 300 |
| Oct 2, 2026 | 4,670.00 | 4,670.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.16% | 2,900 |
| Oct 1, 2026 | 4,640.00 | 4,700.00 | 4,640.00 | 4,640.00 | 4,640.00 | 2.20% | 600 |
| Sep 30, 2026 | 4,700.00 | 4,700.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.37% | 500 |
| Sep 29, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | 200 |
| Sep 28, 2026 | 4,600.00 | 4,690.00 | 4,550.00 | 4,650.00 | 4,650.00 | 1.31% | 900 |
| Sep 25, 2026 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | -1.92% | 1,000 |
| Sep 23, 2026 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | -0.21% | 700 |
| Sep 22, 2026 | 4,630.00 | 4,690.00 | 4,630.00 | 4,690.00 | 4,690.00 | 0.21% | 200 |
| Sep 21, 2026 | 4,680.00 | 4,690.00 | 4,680.00 | 4,680.00 | 4,680.00 | - | 1,800 |
| Sep 18, 2026 | 4,700.00 | 4,700.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.43% | 500 |
| Sep 17, 2026 | 4,590.00 | 4,700.00 | 4,570.00 | 4,700.00 | 4,700.00 | 2.40% | 1,300 |
| Sep 16, 2026 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | - | 100 |
| Sep 15, 2026 | 4,640.00 | 4,640.00 | 4,590.00 | 4,590.00 | 4,590.00 | -1.71% | 700 |
| Sep 14, 2026 | 4,590.00 | 4,670.00 | 4,590.00 | 4,670.00 | 4,670.00 | -0.21% | 1,200 |
| Sep 11, 2026 | 4,680.00 | 4,690.00 | 4,560.00 | 4,680.00 | 4,680.00 | 1.30% | 2,200 |
| Sep 10, 2026 | 4,650.00 | 4,670.00 | 4,620.00 | 4,620.00 | 4,620.00 | - | 300 |
| Sep 9, 2026 | 4,650.00 | 4,650.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.22% | 200 |
| Sep 8, 2026 | 4,590.00 | 4,610.00 | 4,590.00 | 4,610.00 | 4,610.00 | -1.07% | 200 |
| Sep 7, 2026 | 4,670.00 | 4,670.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.21% | 300 |
| Sep 4, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1.97% | 300 |
| Sep 3, 2026 | 4,570.00 | 4,580.00 | 4,570.00 | 4,580.00 | 4,580.00 | 0.22% | 1,000 |
| Sep 2, 2026 | 4,640.00 | 4,640.00 | 4,570.00 | 4,570.00 | 4,570.00 | -1.93% | 700 |
| Sep 1, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.65% | 600 |
| Aug 31, 2026 | 4,580.00 | 4,630.00 | 4,580.00 | 4,630.00 | 4,630.00 | 0.65% | 1,000 |
| Aug 28, 2026 | 4,540.00 | 4,600.00 | 4,540.00 | 4,600.00 | 4,600.00 | - | 600 |
| Aug 27, 2026 | 4,550.00 | 4,610.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1.32% | 900 |
| Aug 26, 2026 | 4,630.00 | 4,630.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.99% | 500 |
| Aug 24, 2026 | 4,500.00 | 4,680.00 | 4,500.00 | 4,680.00 | 4,680.00 | 0.86% | 400 |
| Aug 21, 2026 | 4,600.00 | 4,640.00 | 4,600.00 | 4,640.00 | 4,640.00 | 3.11% | 400 |
| Aug 20, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 300 |
| Aug 19, 2026 | 4,520.00 | 4,550.00 | 4,490.00 | 4,500.00 | 4,500.00 | -1.10% | 1,200 |
| Aug 18, 2026 | 4,540.00 | 4,550.00 | 4,540.00 | 4,550.00 | 4,550.00 | - | 200 |
| Aug 14, 2026 | 4,700.00 | 4,790.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.11% | 4,500 |
| Aug 13, 2026 | 4,720.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.66% | 400 |