Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
10-Mar-2022 11,450.00 11,450.00 11,450.00 11,450.00 1,100 0
09-Mar-2022 10,925.00 11,750.00 10,925.00 11,475.00 35,400 0
08-Mar-2022 10,900.00 10,975.00 10,900.00 10,975.00 500 0
07-Mar-2022 11,125.00 11,125.00 11,125.00 11,125.00 0 0
04-Mar-2022 11,125.00 11,125.00 11,125.00 11,125.00 0 0
02-Mar-2022 11,150.00 11,150.00 10,375.00 11,125.00 2,200 0
01-Mar-2022 10,500.00 11,225.00 10,500.00 11,150.00 1,800 0
25-Feb-2022 11,150.00 11,250.00 10,500.00 11,250.00 1,800 0
24-Feb-2022 11,100.00 11,250.00 11,100.00 11,250.00 800 0
23-Feb-2022 11,400.00 11,400.00 10,700.00 11,350.00 1,700 0
22-Feb-2022 11,200.00 11,500.00 11,200.00 11,500.00 1,000 0
21-Feb-2022 11,200.00 11,200.00 11,200.00 11,200.00 100 0
18-Feb-2022 11,250.00 11,250.00 10,550.00 11,200.00 2,400 0
17-Feb-2022 11,250.00 11,250.00 11,250.00 11,250.00 0 0
16-Feb-2022 11,275.00 11,275.00 11,000.00 11,250.00 600 0
15-Feb-2022 11,375.00 11,375.00 10,650.00 11,275.00 3,200 0
14-Feb-2022 11,375.00 11,375.00 11,375.00 11,375.00 0 0
11-Feb-2022 11,775.00 11,775.00 11,250.00 11,375.00 38,100 0
10-Feb-2022 10,150.00 11,775.00 10,150.00 11,775.00 48,500 0
09-Feb-2022 10,175.00 10,175.00 10,000.00 10,150.00 400 0
08-Feb-2022 10,225.00 10,225.00 10,200.00 10,200.00 900 0
07-Feb-2022 10,675.00 10,675.00 10,250.00 10,250.00 5,200 0
04-Feb-2022 10,675.00 11,000.00 10,675.00 10,850.00 1,400 0
03-Feb-2022 11,000.00 11,000.00 10,300.00 10,675.00 3,700 0
02-Feb-2022 11,850.00 11,850.00 11,050.00 11,050.00 4,100 0
31-Jan-2022 11,875.00 11,875.00 11,875.00 11,875.00 200 0
28-Jan-2022 11,875.00 11,875.00 11,875.00 11,875.00 0 0
27-Jan-2022 11,875.00 11,875.00 11,875.00 11,875.00 0 0
26-Jan-2022 12,300.00 12,300.00 11,500.00 11,875.00 29,600 0
25-Jan-2022 10,100.00 12,300.00 10,100.00 12,300.00 28,300 0
24-Jan-2022 10,100.00 10,375.00 10,100.00 10,375.00 2,200 0
21-Jan-2022 10,700.00 10,700.00 9,975.00 10,425.00 4,600 0
20-Jan-2022 10,400.00 10,400.00 10,400.00 10,400.00 100 0
19-Jan-2022 10,500.00 10,750.00 10,475.00 10,725.00 2,400 0
18-Jan-2022 11,325.00 11,325.00 10,600.00 10,950.00 1,100 0
17-Jan-2022 11,375.00 11,375.00 10,650.00 11,375.00 14,300 0
14-Jan-2022 11,800.00 11,800.00 10,975.00 11,425.00 4,600 0
13-Jan-2022 10,900.00 12,475.00 10,150.00 11,800.00 7,300 0
12-Jan-2022 9,875.00 11,750.00 9,875.00 10,900.00 7,200 0
11-Jan-2022 9,975.00 10,000.00 9,550.00 9,950.00 3,400 0
10-Jan-2022 10,500.00 10,500.00 10,250.00 10,250.00 2,000 0
07-Jan-2022 11,000.00 11,000.00 11,000.00 11,000.00 400 0
06-Jan-2022 11,300.00 11,300.00 11,300.00 11,300.00 100 0
05-Jan-2022 11,800.00 11,800.00 11,675.00 11,675.00 1,700 0
04-Jan-2022 12,100.00 12,100.00 11,800.00 11,800.00 1,000 0
03-Jan-2022 12,125.00 12,125.00 12,000.00 12,100.00 600 0
30-Dec-2021 12,325.00 12,325.00 12,325.00 12,325.00 100 0
29-Dec-2021 12,450.00 13,450.00 12,000.00 12,325.00 8,500 0
28-Dec-2021 12,225.00 12,225.00 12,200.00 12,200.00 500 0
27-Dec-2021 12,225.00 12,225.00 12,225.00 12,225.00 200 0
24-Dec-2021 12,325.00 12,325.00 12,325.00 12,325.00 0 0
23-Dec-2021 12,275.00 12,700.00 11,675.00 12,325.00 3,400 0
22-Dec-2021 12,350.00 12,350.00 12,200.00 12,275.00 2,000 0
21-Dec-2021 12,375.00 13,325.00 12,375.00 12,600.00 2,600 0
20-Dec-2021 12,000.00 12,375.00 12,000.00 12,375.00 200 0
17-Dec-2021 12,250.00 13,025.00 12,250.00 12,400.00 5,400 0
16-Dec-2021 12,300.00 13,750.00 12,250.00 12,250.00 5,900 0
15-Dec-2021 12,425.00 12,425.00 12,300.00 12,300.00 2,600 0
14-Dec-2021 12,675.00 12,675.00 12,425.00 12,425.00 3,900 0
13-Dec-2021 10,800.00 12,925.00 10,750.00 12,725.00 11,600 0
10-Dec-2021 10,475.00 11,500.00 10,400.00 10,775.00 4,100 0
09-Dec-2021 9,975.00 11,000.00 9,975.00 10,425.00 7,000 0
08-Dec-2021 10,500.00 10,500.00 9,775.00 9,975.00 5,300 0
07-Dec-2021 9,525.00 11,400.00 9,525.00 10,500.00 7,900 0
06-Dec-2021 9,750.00 9,775.00 9,300.00 9,550.00 7,000 0
03-Dec-2021 9,650.00 9,850.00 9,650.00 9,800.00 1,400 0
02-Dec-2021 9,525.00 10,000.00 9,525.00 9,875.00 3,900 0
01-Dec-2021 9,600.00 9,700.00 9,475.00 9,525.00 7,300 0
30-Nov-2021 9,150.00 10,675.00 9,150.00 9,775.00 28,200 0
29-Nov-2021 9,000.00 9,200.00 8,950.00 9,075.00 10,800 0
26-Nov-2021 8,675.00 9,000.00 8,675.00 8,900.00 11,900 0
25-Nov-2021 8,650.00 8,675.00 8,650.00 8,675.00 2,300 0
24-Nov-2021 8,950.00 9,100.00 8,650.00 8,650.00 12,400 0
23-Nov-2021 7,700.00 9,100.00 7,700.00 8,950.00 22,700 0
22-Nov-2021 7,975.00 7,975.00 7,600.00 7,600.00 2,000 0
19-Nov-2021 7,500.00 7,975.00 7,500.00 7,975.00 1,100 0
18-Nov-2021 7,500.00 7,975.00 7,500.00 7,975.00 1,100 0
17-Nov-2021 7,800.00 7,800.00 7,800.00 7,800.00 100 0
16-Nov-2021 7,550.00 7,800.00 7,500.00 7,500.00 4,100 0
15-Nov-2021 8,000.00 8,000.00 8,000.00 8,000.00 0 0
12-Nov-2021 8,000.00 8,000.00 8,000.00 8,000.00 100 0
11-Nov-2021 7,825.00 8,000.00 7,825.00 8,000.00 600 0
10-Nov-2021 7,800.00 8,000.00 7,800.00 7,825.00 4,000 0
09-Nov-2021 7,975.00 7,975.00 7,475.00 7,900.00 3,000 0
08-Nov-2021 7,500.00 7,975.00 7,450.00 7,975.00 5,200 0
05-Nov-2021 7,450.00 7,500.00 7,450.00 7,500.00 1,000 0
04-Nov-2021 7,475.00 7,475.00 7,425.00 7,450.00 1,400 0
03-Nov-2021 7,475.00 7,500.00 7,475.00 7,475.00 4,500 0
02-Nov-2021 7,500.00 7,500.00 7,300.00 7,475.00 700 0
01-Nov-2021 7,000.00 7,000.00 7,000.00 7,000.00 9,700 0
29-Oct-2021 7,000.00 7,000.00 7,000.00 7,000.00 0 0
28-Oct-2021 6,975.00 7,000.00 6,975.00 7,000.00 1,500 0
27-Oct-2021 6,800.00 7,000.00 6,550.00 7,000.00 3,300 0
26-Oct-2021 6,700.00 6,800.00 6,575.00 6,800.00 1,900 0
25-Oct-2021 6,775.00 6,800.00 6,675.00 6,700.00 1,700 0
22-Oct-2021 6,800.00 6,800.00 6,800.00 6,800.00 400 0
21-Oct-2021 6,825.00 6,825.00 6,350.00 6,800.00 500 0
19-Oct-2021 6,825.00 6,825.00 6,825.00 6,825.00 0 0
18-Oct-2021 6,925.00 6,925.00 6,825.00 6,825.00 1,000 0
15-Oct-2021 8,300.00 8,300.00 6,500.00 6,850.00 800 0