Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,600.00 4,660.00 4,500.00 4,500.00 800 0
03-Aug-2026 4,510.00 4,590.00 4,500.00 4,500.00 2,900 0
31-Jul-2026 4,470.00 4,570.00 4,470.00 4,500.00 1,300 0
30-Jul-2026 4,540.00 4,540.00 4,480.00 4,480.00 600 0
29-Jul-2026 4,520.00 4,550.00 4,460.00 4,480.00 900 0
28-Jul-2026 4,450.00 4,540.00 4,450.00 4,450.00 600 0
27-Jul-2026 4,550.00 4,550.00 4,450.00 4,450.00 500 0
24-Jul-2026 4,500.00 4,500.00 4,450.00 4,450.00 600 0
23-Jul-2026 4,500.00 4,540.00 4,450.00 4,450.00 2,700 0
22-Jul-2026 4,510.00 4,510.00 4,440.00 4,440.00 1,800 0
21-Jul-2026 4,500.00 4,510.00 4,410.00 4,510.00 400 0
20-Jul-2026 4,540.00 4,550.00 4,500.00 4,500.00 600 0
17-Jul-2026 4,530.00 4,550.00 4,530.00 4,550.00 700 0
16-Jul-2026 4,470.00 4,540.00 4,270.00 4,540.00 2,300 0
15-Jul-2026 4,550.00 4,560.00 4,550.00 4,550.00 1,200 0
14-Jul-2026 4,550.00 4,560.00 4,470.00 4,470.00 1,100 0
13-Jul-2026 4,530.00 4,560.00 4,530.00 4,560.00 200 0
10-Jul-2026 4,530.00 4,530.00 4,530.00 4,530.00 300 0
09-Jul-2026 4,570.00 4,570.00 4,570.00 4,570.00 700 0
08-Jul-2026 4,560.00 4,560.00 4,500.00 4,500.00 1,000 0
07-Jul-2026 4,520.00 4,570.00 4,510.00 4,570.00 900 0
06-Jul-2026 4,490.00 4,580.00 4,490.00 4,520.00 900 0
03-Jul-2026 4,350.00 4,510.00 4,350.00 4,500.00 1,100 0
02-Jul-2026 4,420.00 4,580.00 4,310.00 4,350.00 1,900 0
01-Jul-2026 4,510.00 4,510.00 4,300.00 4,320.00 900 0
30-Jun-2026 4,510.00 4,510.00 4,510.00 4,510.00 2,100 0
29-Jun-2026 4,520.00 4,520.00 4,510.00 4,510.00 300 0
26-Jun-2026 4,450.00 4,520.00 4,450.00 4,520.00 200 0
25-Jun-2026 4,460.00 4,460.00 4,450.00 4,450.00 400 0
24-Jun-2026 4,370.00 4,460.00 4,370.00 4,460.00 2,700 0
23-Jun-2026 4,500.00 4,500.00 4,250.00 4,390.00 5,100 0
22-Jun-2026 4,500.00 4,500.00 4,460.00 4,500.00 3,500 0
19-Jun-2026 4,570.00 4,570.00 4,570.00 4,570.00 200 0
18-Jun-2026 4,390.00 4,590.00 4,370.00 4,590.00 2,100 0
17-Jun-2026 4,510.00 4,530.00 4,480.00 4,480.00 2,800 0
15-Jun-2026 4,680.00 4,680.00 4,420.00 4,510.00 14,500 0
12-Jun-2026 4,450.00 4,800.00 4,450.00 4,690.00 17,200 0
11-Jun-2026 4,720.00 4,780.00 4,450.00 4,450.00 15,100 0
10-Jun-2026 4,440.00 4,740.00 4,440.00 4,710.00 15,500 0
09-Jun-2026 4,250.00 4,250.00 4,250.00 4,250.00 500 0
08-Jun-2026 4,320.00 4,340.00 4,230.00 4,230.00 4,100 0
05-Jun-2026 4,410.00 4,570.00 4,300.00 4,300.00 700 0
04-Jun-2026 4,410.00 4,410.00 4,300.00 4,410.00 1,500 0
03-Jun-2026 4,650.00 4,650.00 4,390.00 4,460.00 1,700 0
02-Jun-2026 4,470.00 4,560.00 4,400.00 4,560.00 2,300 0
29-May-2026 4,450.00 4,510.00 4,450.00 4,460.00 2,400 0
28-May-2026 4,520.00 4,520.00 4,520.00 4,520.00 0 0
27-May-2026 4,520.00 4,520.00 4,520.00 4,520.00 0 0
26-May-2026 4,550.00 4,640.00 4,490.00 4,520.00 4,600 0
25-May-2026 4,830.00 5,250.00 4,280.00 4,560.00 49,000 0
22-May-2026 4,770.00 4,850.00 4,650.00 4,650.00 5,900 0
21-May-2026 4,740.00 4,790.00 4,620.00 4,770.00 10,000 0
20-May-2026 4,800.00 4,800.00 4,540.00 4,740.00 4,400 0
19-May-2026 4,520.00 4,890.00 4,450.00 4,800.00 24,300 0
18-May-2026 4,430.00 4,530.00 4,430.00 4,530.00 600 0
15-May-2026 4,470.00 4,470.00 4,470.00 4,470.00 0 0
14-May-2026 4,470.00 4,470.00 4,470.00 4,470.00 0 0
13-May-2026 4,510.00 4,510.00 4,450.00 4,470.00 1,500 0
12-May-2026 4,560.00 4,560.00 4,560.00 4,560.00 200 0
11-May-2026 4,670.00 4,670.00 4,550.00 4,660.00 2,300 0
08-May-2026 4,650.00 4,710.00 4,540.00 4,670.00 1,000 0
07-May-2026 4,570.00 4,650.00 4,570.00 4,650.00 1,000 0
06-May-2026 4,640.00 4,670.00 4,540.00 4,640.00 1,500 0
05-May-2026 4,650.00 4,650.00 4,650.00 4,650.00 100 0
04-May-2026 4,520.00 4,660.00 4,520.00 4,660.00 1,700 0
30-Apr-2026 4,720.00 4,720.00 4,570.00 4,570.00 1,500 0
29-Apr-2026 4,660.00 4,730.00 4,640.00 4,650.00 5,200 0
28-Apr-2026 4,800.00 4,900.00 4,580.00 4,660.00 7,000 0
27-Apr-2026 4,440.00 4,550.00 4,440.00 4,490.00 1,000 0
24-Apr-2026 4,530.00 4,530.00 4,400.00 4,440.00 1,000 0
23-Apr-2026 4,400.00 4,590.00 4,400.00 4,440.00 1,700 0
22-Apr-2026 4,520.00 4,520.00 4,400.00 4,440.00 2,800 0
21-Apr-2026 4,530.00 4,530.00 4,470.00 4,470.00 300 0
20-Apr-2026 4,400.00 4,460.00 4,400.00 4,460.00 200 0
17-Apr-2026 4,400.00 4,500.00 4,400.00 4,470.00 300 0
16-Apr-2026 4,520.00 4,520.00 4,400.00 4,500.00 2,100 0
15-Apr-2026 4,530.00 4,530.00 4,400.00 4,490.00 600 0
14-Apr-2026 4,440.00 4,530.00 4,440.00 4,480.00 700 0
13-Apr-2026 4,450.00 4,450.00 4,440.00 4,440.00 1,100 0
10-Apr-2026 4,470.00 4,470.00 4,450.00 4,460.00 1,000 0
09-Apr-2026 4,490.00 4,490.00 4,490.00 4,490.00 0 0
08-Apr-2026 4,450.00 4,540.00 4,450.00 4,490.00 7,400 0
07-Apr-2026 4,500.00 4,500.00 4,500.00 4,500.00 200 0
06-Apr-2026 4,450.00 4,480.00 4,450.00 4,450.00 1,500 0
02-Apr-2026 4,450.00 4,490.00 4,450.00 4,490.00 200 0
01-Apr-2026 4,310.00 4,450.00 4,310.00 4,450.00 500 0
31-Mar-2026 4,500.00 4,500.00 4,500.00 4,500.00 100 0
30-Mar-2026 4,420.00 4,420.00 4,420.00 4,420.00 200 0
27-Mar-2026 4,320.00 4,320.00 4,320.00 4,320.00 100 0
26-Mar-2026 4,480.00 4,480.00 4,410.00 4,410.00 1,200 0
25-Mar-2026 4,410.00 4,510.00 4,410.00 4,480.00 800 0
17-Mar-2026 4,410.00 4,410.00 4,410.00 4,410.00 200 0
16-Mar-2026 4,540.00 4,540.00 4,300.00 4,310.00 4,600 0
13-Mar-2026 4,540.00 4,540.00 4,540.00 4,540.00 0 0
12-Mar-2026 4,550.00 4,550.00 4,500.00 4,540.00 1,000 0
11-Mar-2026 4,550.00 4,550.00 4,550.00 4,550.00 100 0
10-Mar-2026 4,500.00 4,500.00 4,500.00 4,500.00 400 0
09-Mar-2026 4,500.00 4,500.00 4,500.00 4,500.00 1,000 0
06-Mar-2026 4,560.00 4,560.00 4,500.00 4,500.00 800 0
05-Mar-2026 4,550.00 4,560.00 4,470.00 4,560.00 3,100 0