Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
26-Oct-2022 8,250.00 8,275.00 8,250.00 8,250.00 600 0
25-Oct-2022 8,300.00 8,325.00 8,050.00 8,275.00 3,500 0
24-Oct-2022 8,000.00 8,500.00 7,975.00 8,300.00 2,900 0
21-Oct-2022 7,950.00 8,000.00 7,900.00 8,000.00 2,100 0
20-Oct-2022 7,725.00 8,075.00 7,700.00 8,050.00 5,200 0
19-Oct-2022 7,875.00 8,100.00 7,575.00 7,775.00 12,600 0
18-Oct-2022 8,175.00 8,175.00 7,850.00 7,875.00 6,300 0
17-Oct-2022 8,250.00 8,250.00 8,150.00 8,200.00 1,400 0
14-Oct-2022 8,275.00 8,300.00 8,200.00 8,200.00 4,900 0
13-Oct-2022 8,275.00 8,500.00 8,275.00 8,300.00 2,900 0
12-Oct-2022 8,750.00 8,750.00 8,250.00 8,275.00 13,600 0
11-Oct-2022 8,975.00 9,200.00 8,850.00 8,850.00 24,400 0
10-Oct-2022 9,400.00 9,475.00 8,875.00 8,925.00 32,100 0
07-Oct-2022 9,375.00 9,700.00 9,300.00 9,350.00 19,800 0
06-Oct-2022 8,775.00 9,525.00 8,775.00 9,350.00 35,700 0
05-Oct-2022 8,700.00 8,775.00 8,625.00 8,775.00 31,900 0
04-Oct-2022 8,500.00 8,750.00 8,275.00 8,650.00 38,100 0
03-Oct-2022 8,400.00 8,400.00 8,300.00 8,375.00 300 0
30-Sep-2022 8,325.00 8,325.00 8,300.00 8,300.00 400 0
29-Sep-2022 8,325.00 8,325.00 8,300.00 8,300.00 400 0
28-Sep-2022 8,325.00 8,325.00 8,325.00 8,325.00 100 0
27-Sep-2022 8,400.00 8,400.00 8,325.00 8,325.00 300 0
26-Sep-2022 8,325.00 8,425.00 8,325.00 8,400.00 500 0
23-Sep-2022 8,750.00 8,750.00 8,325.00 8,325.00 600 0
22-Sep-2022 8,750.00 8,750.00 8,750.00 8,750.00 100 0
21-Sep-2022 8,750.00 8,750.00 8,550.00 8,600.00 400 0
20-Sep-2022 8,750.00 8,750.00 8,750.00 8,750.00 100 0
19-Sep-2022 8,475.00 8,600.00 8,450.00 8,500.00 500 0
16-Sep-2022 8,750.00 8,750.00 8,450.00 8,450.00 1,500 0
15-Sep-2022 8,500.00 8,775.00 8,500.00 8,750.00 600 0
14-Sep-2022 8,450.00 8,800.00 8,200.00 8,500.00 9,000 0
13-Sep-2022 8,700.00 8,800.00 8,425.00 8,450.00 2,700 0
12-Sep-2022 8,550.00 8,700.00 8,400.00 8,700.00 1,400 0
09-Sep-2022 8,650.00 8,650.00 8,400.00 8,600.00 700 0
08-Sep-2022 8,425.00 8,925.00 8,300.00 8,700.00 3,000 0
07-Sep-2022 8,450.00 8,450.00 8,400.00 8,425.00 3,200 0
06-Sep-2022 8,450.00 8,450.00 8,400.00 8,400.00 1,000 0
05-Sep-2022 8,500.00 8,500.00 8,400.00 8,425.00 2,900 0
02-Sep-2022 8,750.00 8,750.00 8,475.00 8,475.00 3,700 0
01-Sep-2022 8,975.00 8,975.00 8,725.00 8,750.00 300 0
31-Aug-2022 9,000.00 9,125.00 9,000.00 9,025.00 1,300 0
30-Aug-2022 8,400.00 9,500.00 8,400.00 9,125.00 38,600 0
29-Aug-2022 8,325.00 9,600.00 8,225.00 8,400.00 10,100 0
26-Aug-2022 8,325.00 8,600.00 7,900.00 8,325.00 3,800 0
25-Aug-2022 8,000.00 8,475.00 7,950.00 8,325.00 9,200 0
24-Aug-2022 7,525.00 8,800.00 7,400.00 7,575.00 15,100 0
23-Aug-2022 7,650.00 7,650.00 7,350.00 7,525.00 1,900 0
22-Aug-2022 8,000.00 8,100.00 7,475.00 7,625.00 4,300 0
19-Aug-2022 8,000.00 8,000.00 7,750.00 8,000.00 7,100 0
18-Aug-2022 7,875.00 7,875.00 7,500.00 7,875.00 700 0
16-Aug-2022 8,025.00 8,050.00 7,650.00 7,875.00 2,800 0
15-Aug-2022 7,900.00 7,900.00 7,900.00 7,900.00 1,300 0
12-Aug-2022 8,375.00 8,375.00 7,800.00 7,900.00 10,700 0
11-Aug-2022 9,100.00 9,100.00 8,375.00 8,375.00 7,800 0
10-Aug-2022 9,000.00 9,000.00 9,000.00 9,000.00 800 0
09-Aug-2022 9,000.00 9,225.00 9,000.00 9,000.00 2,200 0
08-Aug-2022 9,150.00 9,175.00 9,000.00 9,175.00 1,100 0
05-Aug-2022 9,725.00 9,725.00 9,175.00 9,175.00 2,600 0
04-Aug-2022 9,750.00 9,750.00 9,725.00 9,725.00 700 0
03-Aug-2022 10,200.00 10,200.00 9,750.00 9,750.00 2,000 0
02-Aug-2022 10,350.00 10,350.00 10,200.00 10,200.00 400 0
01-Aug-2022 10,400.00 10,400.00 10,350.00 10,350.00 200 0
29-Jul-2022 10,650.00 10,650.00 10,600.00 10,600.00 300 0
28-Jul-2022 10,025.00 10,650.00 10,000.00 10,650.00 500 0
27-Jul-2022 10,100.00 10,100.00 10,000.00 10,000.00 11,700 0
26-Jul-2022 10,400.00 10,600.00 10,075.00 10,100.00 21,200 0
25-Jul-2022 10,400.00 11,400.00 10,400.00 10,825.00 2,800 0
22-Jul-2022 10,500.00 10,500.00 10,400.00 10,400.00 2,200 0
21-Jul-2022 10,500.00 12,000.00 10,500.00 10,500.00 5,500 0
20-Jul-2022 11,250.00 11,250.00 10,975.00 10,975.00 200 0
19-Jul-2022 11,000.00 11,000.00 10,500.00 10,675.00 1,000 0
18-Jul-2022 11,450.00 11,450.00 10,800.00 11,000.00 600 0
15-Jul-2022 11,800.00 11,800.00 10,800.00 10,800.00 400 0
14-Jul-2022 11,425.00 11,425.00 11,425.00 11,425.00 100 0
13-Jul-2022 11,450.00 11,800.00 11,425.00 11,425.00 800 0
12-Jul-2022 10,950.00 11,800.00 10,950.00 11,450.00 900 0
11-Jul-2022 10,425.00 10,925.00 10,425.00 10,850.00 600 0
08-Jul-2022 11,200.00 11,200.00 11,200.00 11,200.00 0 0
07-Jul-2022 11,400.00 11,400.00 11,200.00 11,200.00 200 0
06-Jul-2022 10,475.00 11,425.00 10,300.00 11,175.00 2,600 0
05-Jul-2022 10,475.00 10,475.00 10,475.00 10,475.00 100 0
04-Jul-2022 10,800.00 10,800.00 10,550.00 10,750.00 1,400 0
01-Jul-2022 10,975.00 10,975.00 10,975.00 10,975.00 0 0
30-Jun-2022 10,975.00 10,975.00 10,975.00 10,975.00 200 0
29-Jun-2022 11,250.00 11,450.00 10,900.00 11,000.00 7,000 0
28-Jun-2022 11,700.00 11,700.00 11,700.00 11,700.00 200 0
27-Jun-2022 11,800.00 11,800.00 11,800.00 11,800.00 0 0
24-Jun-2022 11,800.00 11,800.00 11,800.00 11,800.00 0 0
23-Jun-2022 11,200.00 11,950.00 11,200.00 11,800.00 1,600 0
22-Jun-2022 11,175.00 11,175.00 11,000.00 11,175.00 300 0
21-Jun-2022 11,650.00 11,650.00 11,200.00 11,200.00 600 0
20-Jun-2022 11,650.00 11,650.00 11,650.00 11,650.00 100 0
17-Jun-2022 11,725.00 11,725.00 11,725.00 11,725.00 0 0
16-Jun-2022 11,825.00 12,000.00 11,500.00 11,725.00 8,200 0
15-Jun-2022 11,825.00 12,000.00 11,825.00 11,825.00 500 0
14-Jun-2022 11,925.00 11,925.00 11,825.00 11,825.00 1,300 0
13-Jun-2022 11,700.00 12,000.00 11,500.00 11,950.00 10,400 0
10-Jun-2022 11,850.00 11,975.00 11,850.00 11,900.00 700 0
09-Jun-2022 11,875.00 11,875.00 11,875.00 11,875.00 0 0
08-Jun-2022 11,625.00 11,875.00 11,625.00 11,875.00 200 0