Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 4,930.00 4,930.00 4,690.00 4,690.00 4,200 0
03-Mar-2026 4,520.00 4,650.00 4,500.00 4,650.00 2,000 0
02-Mar-2026 4,610.00 4,610.00 4,510.00 4,520.00 1,000 0
27-Feb-2026 4,510.00 4,510.00 4,510.00 4,510.00 0 0
26-Feb-2026 4,560.00 5,000.00 4,490.00 4,510.00 10,300 0
25-Feb-2026 4,560.00 4,570.00 4,550.00 4,550.00 5,100 0
24-Feb-2026 4,560.00 4,650.00 4,560.00 4,560.00 400 0
23-Feb-2026 4,540.00 4,600.00 4,540.00 4,560.00 900 0
20-Feb-2026 4,530.00 4,800.00 4,530.00 4,540.00 4,500 0
19-Feb-2026 4,590.00 4,590.00 4,520.00 4,530.00 1,000 0
18-Feb-2026 4,620.00 4,620.00 4,620.00 4,620.00 100 0
13-Feb-2026 4,650.00 4,650.00 4,640.00 4,650.00 800 0
12-Feb-2026 4,690.00 4,690.00 4,690.00 4,690.00 100 0
11-Feb-2026 4,700.00 4,700.00 4,700.00 4,700.00 100 0
10-Feb-2026 4,520.00 4,610.00 4,520.00 4,610.00 700 0
09-Feb-2026 4,700.00 4,700.00 4,510.00 4,630.00 1,600 0
06-Feb-2026 4,570.00 4,750.00 4,520.00 4,730.00 1,400 0
05-Feb-2026 4,520.00 4,620.00 4,500.00 4,570.00 1,900 0
04-Feb-2026 4,630.00 4,790.00 4,510.00 4,520.00 5,100 0
03-Feb-2026 4,540.00 4,590.00 4,500.00 4,540.00 1,300 0
02-Feb-2026 4,410.00 4,540.00 4,410.00 4,540.00 800 0
30-Jan-2026 4,430.00 4,550.00 4,400.00 4,550.00 1,600 0
29-Jan-2026 4,500.00 4,500.00 3,880.00 4,430.00 9,700 0
28-Jan-2026 4,570.00 4,810.00 4,550.00 4,560.00 16,100 0
27-Jan-2026 4,700.00 4,700.00 4,550.00 4,570.00 16,900 0
26-Jan-2026 4,810.00 4,820.00 4,780.00 4,780.00 4,700 0
23-Jan-2026 4,810.00 4,810.00 4,800.00 4,800.00 21,000 0
22-Jan-2026 4,710.00 4,800.00 4,710.00 4,800.00 3,700 0
21-Jan-2026 4,720.00 4,760.00 4,670.00 4,710.00 4,300 0
20-Jan-2026 4,750.00 4,750.00 4,690.00 4,690.00 1,500 0
19-Jan-2026 4,700.00 4,750.00 4,700.00 4,750.00 3,000 0
15-Jan-2026 4,690.00 4,780.00 4,690.00 4,700.00 3,200 0
14-Jan-2026 4,590.00 4,730.00 4,510.00 4,690.00 10,600 0
13-Jan-2026 4,650.00 4,650.00 4,590.00 4,590.00 1,100 0
12-Jan-2026 4,580.00 4,680.00 4,580.00 4,670.00 900 0
09-Jan-2026 4,610.00 4,780.00 4,580.00 4,580.00 3,200 0
08-Jan-2026 4,620.00 4,620.00 4,580.00 4,580.00 1,900 0
07-Jan-2026 4,660.00 4,660.00 4,620.00 4,620.00 1,500 0
06-Jan-2026 4,690.00 4,690.00 4,560.00 4,660.00 2,800 0
05-Jan-2026 4,570.00 4,710.00 4,570.00 4,690.00 4,300 0
02-Jan-2026 4,600.00 4,650.00 4,550.00 4,560.00 2,700 0
30-Dec-2025 4,560.00 4,600.00 4,560.00 4,600.00 1,800 0
29-Dec-2025 4,580.00 4,580.00 4,560.00 4,560.00 6,400 0
24-Dec-2025 4,590.00 4,650.00 4,560.00 4,560.00 3,200 0
23-Dec-2025 4,680.00 4,680.00 4,570.00 4,640.00 4,100 0
22-Dec-2025 4,690.00 4,730.00 4,600.00 4,680.00 900 0
19-Dec-2025 4,680.00 4,680.00 4,680.00 4,680.00 300 0
18-Dec-2025 4,610.00 4,690.00 4,600.00 4,670.00 24,900 0
17-Dec-2025 4,720.00 4,720.00 4,600.00 4,620.00 6,000 0
16-Dec-2025 4,640.00 4,720.00 4,620.00 4,620.00 4,900 0
15-Dec-2025 4,610.00 4,770.00 4,600.00 4,740.00 4,300 0
12-Dec-2025 4,680.00 4,680.00 4,610.00 4,610.00 3,400 0
11-Dec-2025 4,650.00 4,690.00 4,620.00 4,690.00 3,900 0