Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
02-Nov-2023 6,350.00 6,450.00 6,300.00 6,450.00 9,300 0
01-Nov-2023 6,450.00 6,450.00 6,300.00 6,350.00 16,300 0
31-Oct-2023 6,350.00 6,475.00 6,350.00 6,400.00 10,400 0
30-Oct-2023 6,275.00 6,400.00 6,250.00 6,350.00 3,100 0
27-Oct-2023 6,350.00 6,350.00 6,275.00 6,275.00 3,600 0
26-Oct-2023 6,400.00 6,400.00 6,400.00 6,400.00 100 0
25-Oct-2023 6,300.00 6,350.00 6,300.00 6,325.00 2,700 0
24-Oct-2023 6,300.00 6,350.00 6,300.00 6,325.00 1,200 0
23-Oct-2023 6,350.00 6,350.00 6,350.00 6,350.00 1,700 0
20-Oct-2023 6,500.00 6,500.00 6,350.00 6,350.00 5,000 0
19-Oct-2023 6,350.00 6,600.00 6,300.00 6,500.00 12,200 0
18-Oct-2023 6,475.00 6,475.00 6,350.00 6,350.00 500 0
17-Oct-2023 6,375.00 6,500.00 6,375.00 6,475.00 3,700 0
16-Oct-2023 6,400.00 6,500.00 6,250.00 6,500.00 3,200 0
13-Oct-2023 6,500.00 6,550.00 6,475.00 6,475.00 1,000 0
12-Oct-2023 6,425.00 6,525.00 6,400.00 6,500.00 5,100 0
11-Oct-2023 6,450.00 6,600.00 6,425.00 6,450.00 4,900 0
10-Oct-2023 6,725.00 6,725.00 6,475.00 6,475.00 11,200 0
09-Oct-2023 6,675.00 6,725.00 6,475.00 6,725.00 35,500 0
06-Oct-2023 6,600.00 6,700.00 6,600.00 6,700.00 1,200 0
05-Oct-2023 6,675.00 6,675.00 6,650.00 6,675.00 1,600 0
04-Oct-2023 6,650.00 6,675.00 6,650.00 6,650.00 2,800 0
03-Oct-2023 6,750.00 6,750.00 6,700.00 6,700.00 1,100 0
02-Oct-2023 6,750.00 6,800.00 6,725.00 6,725.00 1,700 0
29-Sep-2023 6,650.00 6,750.00 6,650.00 6,725.00 2,600 0
27-Sep-2023 6,775.00 6,775.00 6,650.00 6,750.00 1,800 0
26-Sep-2023 6,800.00 6,800.00 6,750.00 6,775.00 2,500 0
25-Sep-2023 6,675.00 6,800.00 6,675.00 6,800.00 11,800 0
22-Sep-2023 6,675.00 6,700.00 6,650.00 6,700.00 7,300 0
21-Sep-2023 6,700.00 6,700.00 6,675.00 6,675.00 2,300 0
20-Sep-2023 6,750.00 6,750.00 6,700.00 6,700.00 11,700 0
19-Sep-2023 6,750.00 6,750.00 6,750.00 6,750.00 5,000 0
18-Sep-2023 6,825.00 6,825.00 6,825.00 6,825.00 400 0
15-Sep-2023 6,725.00 6,775.00 6,725.00 6,750.00 5,900 0
14-Sep-2023 6,800.00 6,800.00 6,725.00 6,775.00 1,400 0
13-Sep-2023 6,800.00 6,800.00 6,800.00 6,800.00 700 0
12-Sep-2023 6,825.00 6,825.00 6,775.00 6,800.00 4,700 0
11-Sep-2023 6,900.00 6,900.00 6,825.00 6,825.00 1,500 0
08-Sep-2023 6,875.00 6,900.00 6,875.00 6,875.00 3,600 0
07-Sep-2023 6,900.00 7,000.00 6,875.00 6,900.00 1,000 0
06-Sep-2023 7,000.00 7,000.00 6,875.00 7,000.00 4,000 0
05-Sep-2023 7,000.00 7,000.00 7,000.00 7,000.00 3,100 0
04-Sep-2023 6,975.00 7,000.00 6,900.00 6,900.00 2,700 0
01-Sep-2023 6,900.00 7,025.00 6,900.00 7,000.00 4,100 0
31-Aug-2023 7,000.00 7,000.00 7,000.00 7,000.00 1,700 0
30-Aug-2023 7,125.00 7,125.00 7,000.00 7,000.00 5,700 0
29-Aug-2023 6,950.00 6,950.00 6,925.00 6,925.00 700 0
28-Aug-2023 6,950.00 6,950.00 6,925.00 6,925.00 400 0
25-Aug-2023 6,925.00 7,025.00 6,875.00 6,875.00 2,100 0
24-Aug-2023 7,000.00 7,000.00 6,925.00 6,925.00 900 0
23-Aug-2023 6,925.00 7,100.00 6,925.00 6,950.00 1,400 0
22-Aug-2023 6,975.00 6,975.00 6,975.00 6,975.00 400 0
21-Aug-2023 7,000.00 7,000.00 6,975.00 7,000.00 1,000 0
18-Aug-2023 6,900.00 6,975.00 6,900.00 6,975.00 800 0
16-Aug-2023 6,875.00 7,000.00 6,875.00 6,975.00 1,500 0
15-Aug-2023 6,875.00 6,900.00 6,875.00 6,900.00 900 0
14-Aug-2023 7,150.00 7,150.00 6,850.00 6,875.00 4,600 0
11-Aug-2023 6,925.00 6,975.00 6,900.00 6,950.00 3,700 0
10-Aug-2023 6,975.00 6,975.00 6,925.00 6,950.00 2,600 0
09-Aug-2023 7,000.00 7,000.00 6,975.00 6,975.00 1,300 0
08-Aug-2023 6,950.00 7,025.00 6,950.00 7,000.00 500 0
07-Aug-2023 7,000.00 7,075.00 6,950.00 7,000.00 1,200 0
04-Aug-2023 7,050.00 7,150.00 6,925.00 6,925.00 3,400 0
03-Aug-2023 7,125.00 7,125.00 7,125.00 7,125.00 100 0
02-Aug-2023 7,025.00 7,125.00 7,000.00 7,125.00 1,500 0
01-Aug-2023 7,075.00 7,225.00 6,950.00 7,150.00 9,800 0
31-Jul-2023 7,075.00 7,250.00 7,075.00 7,175.00 4,400 0
28-Jul-2023 7,150.00 7,275.00 7,050.00 7,225.00 900 0
27-Jul-2023 7,250.00 7,325.00 7,150.00 7,150.00 1,300 0
26-Jul-2023 7,475.00 7,475.00 7,075.00 7,325.00 1,600 0
25-Jul-2023 7,425.00 7,475.00 7,075.00 7,475.00 4,800 0
24-Jul-2023 7,400.00 7,425.00 7,325.00 7,425.00 2,200 0
21-Jul-2023 7,250.00 7,425.00 7,225.00 7,375.00 4,500 0
20-Jul-2023 7,200.00 7,225.00 7,150.00 7,225.00 1,200 0
18-Jul-2023 7,150.00 7,200.00 7,100.00 7,200.00 3,600 0
17-Jul-2023 7,025.00 7,175.00 7,025.00 7,175.00 3,500 0
14-Jul-2023 7,000.00 7,025.00 7,000.00 7,000.00 2,800 0
13-Jul-2023 6,875.00 7,050.00 6,875.00 6,925.00 4,600 0
12-Jul-2023 6,825.00 7,000.00 6,825.00 7,000.00 2,000 0
11-Jul-2023 6,700.00 6,950.00 6,700.00 6,825.00 2,100 0
10-Jul-2023 6,700.00 6,775.00 6,600.00 6,700.00 15,500 0
07-Jul-2023 6,750.00 6,775.00 6,625.00 6,650.00 11,700 0
06-Jul-2023 6,675.00 6,850.00 6,675.00 6,725.00 6,100 0
05-Jul-2023 6,825.00 6,850.00 6,675.00 6,800.00 17,000 0
04-Jul-2023 6,875.00 7,100.00 6,825.00 6,825.00 7,900 0
03-Jul-2023 7,000.00 7,000.00 6,875.00 6,875.00 3,300 0
27-Jun-2023 6,975.00 6,975.00 6,925.00 6,950.00 3,400 0
26-Jun-2023 6,975.00 7,000.00 6,950.00 6,950.00 2,300 0
23-Jun-2023 7,025.00 7,025.00 6,950.00 6,950.00 3,500 0
22-Jun-2023 7,025.00 7,050.00 7,000.00 7,000.00 1,800 0
21-Jun-2023 7,100.00 7,100.00 7,000.00 7,025.00 1,000 0
20-Jun-2023 7,100.00 7,125.00 7,000.00 7,125.00 1,400 0
19-Jun-2023 7,150.00 7,150.00 7,025.00 7,100.00 6,800 0
16-Jun-2023 7,175.00 7,200.00 6,975.00 7,150.00 5,900 0
15-Jun-2023 7,300.00 7,300.00 7,175.00 7,175.00 5,300 0
14-Jun-2023 7,500.00 7,550.00 7,350.00 7,350.00 30,700 0
13-Jun-2023 7,475.00 7,525.00 7,450.00 7,500.00 9,200 0
12-Jun-2023 7,400.00 7,500.00 7,375.00 7,475.00 13,500 0
09-Jun-2023 7,400.00 7,525.00 7,400.00 7,400.00 2,900 0
08-Jun-2023 7,400.00 7,500.00 7,300.00 7,300.00 7,600 0