Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 11,900.00 11,900.00 11,675.00 11,875.00 600 0
06-Jun-2022 11,950.00 11,950.00 11,850.00 11,925.00 400 0
03-Jun-2022 11,950.00 11,950.00 11,400.00 11,950.00 1,500 0
02-Jun-2022 12,300.00 12,300.00 11,450.00 12,250.00 1,000 0
31-May-2022 12,300.00 12,500.00 12,100.00 12,300.00 400 0
30-May-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
27-May-2022 12,300.00 12,300.00 11,600.00 12,300.00 1,000 0
25-May-2022 12,000.00 13,000.00 12,000.00 12,450.00 800 0
24-May-2022 11,800.00 11,800.00 11,550.00 11,800.00 400 0
23-May-2022 11,675.00 11,800.00 11,675.00 11,800.00 400 0
20-May-2022 11,175.00 11,800.00 11,175.00 11,800.00 400 0
19-May-2022 11,900.00 11,900.00 11,900.00 11,900.00 0 0
18-May-2022 11,700.00 11,900.00 11,700.00 11,900.00 1,500 0
17-May-2022 11,700.00 11,700.00 11,700.00 11,700.00 15,900 0
13-May-2022 11,875.00 11,875.00 11,875.00 11,875.00 0 0
12-May-2022 11,225.00 11,950.00 11,225.00 11,875.00 32,300 0
11-May-2022 10,950.00 11,550.00 10,950.00 11,475.00 24,900 0
10-May-2022 11,375.00 11,375.00 10,750.00 10,975.00 11,900 0
09-May-2022 11,550.00 11,550.00 11,550.00 11,550.00 0 0
28-Apr-2022 11,550.00 11,550.00 11,550.00 11,550.00 300 0
27-Apr-2022 10,000.00 11,975.00 9,775.00 11,675.00 2,500 0
26-Apr-2022 10,500.00 10,500.00 10,000.00 10,000.00 4,600 0
25-Apr-2022 10,800.00 10,800.00 10,750.00 10,750.00 200 0
22-Apr-2022 10,800.00 10,800.00 10,800.00 10,800.00 1,000 0
21-Apr-2022 11,150.00 11,150.00 10,850.00 10,850.00 500 0
20-Apr-2022 11,275.00 11,275.00 11,150.00 11,150.00 700 0
19-Apr-2022 11,975.00 11,975.00 11,975.00 11,975.00 0 0
18-Apr-2022 11,975.00 11,975.00 11,975.00 11,975.00 0 0
14-Apr-2022 11,700.00 11,975.00 11,700.00 11,975.00 200 0
13-Apr-2022 11,675.00 11,675.00 11,675.00 11,675.00 0 0
12-Apr-2022 11,700.00 11,700.00 11,500.00 11,675.00 3,000 0
11-Apr-2022 11,600.00 11,700.00 11,150.00 11,600.00 5,300 0
08-Apr-2022 12,000.00 12,000.00 11,500.00 11,975.00 1,500 0
07-Apr-2022 11,650.00 11,700.00 11,200.00 11,600.00 3,900 0
06-Apr-2022 11,775.00 11,975.00 11,600.00 11,975.00 600 0
05-Apr-2022 11,400.00 11,500.00 11,400.00 11,425.00 400 0
04-Apr-2022 11,825.00 11,825.00 11,000.00 11,600.00 3,100 0
01-Apr-2022 11,950.00 11,950.00 11,300.00 11,825.00 400 0
31-Mar-2022 11,950.00 11,950.00 11,850.00 11,850.00 200 0
30-Mar-2022 11,400.00 11,650.00 11,400.00 11,650.00 1,100 0
29-Mar-2022 11,975.00 12,250.00 11,050.00 11,675.00 6,900 0
28-Mar-2022 12,000.00 12,000.00 11,350.00 11,875.00 1,400 0
25-Mar-2022 12,200.00 12,200.00 12,200.00 12,200.00 100 0
24-Mar-2022 11,725.00 11,975.00 11,275.00 11,800.00 8,200 0
23-Mar-2022 11,700.00 12,100.00 11,700.00 12,100.00 1,900 0
22-Mar-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
21-Mar-2022 12,100.00 12,500.00 11,950.00 12,200.00 7,100 0
18-Mar-2022 11,700.00 12,000.00 11,700.00 11,950.00 1,400 0
17-Mar-2022 12,000.00 12,100.00 11,900.00 12,100.00 4,400 0
16-Mar-2022 11,300.00 12,200.00 11,300.00 12,200.00 2,400 0
15-Mar-2022 11,000.00 11,400.00 10,500.00 11,300.00 33,200 0
14-Mar-2022 11,300.00 11,300.00 11,275.00 11,275.00 3,100 0
11-Mar-2022 11,450.00 11,450.00 11,450.00 11,450.00 500 0