Price History - BRAM

Kembali ke Company
Ticker: BRAM
Company: Indo Kordsa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 7,500.00 7,750.00 7,350.00 7,425.00 9,000 0
06-Jun-2023 7,800.00 7,900.00 7,500.00 7,550.00 4,600 0
05-Jun-2023 7,950.00 8,200.00 7,850.00 7,900.00 7,400 0
31-May-2023 7,875.00 7,925.00 7,875.00 7,925.00 1,000 0
30-May-2023 7,725.00 7,875.00 7,725.00 7,875.00 2,000 0
29-May-2023 7,650.00 7,725.00 7,575.00 7,700.00 3,200 0
26-May-2023 7,700.00 7,725.00 7,500.00 7,500.00 1,700 0
25-May-2023 7,725.00 7,725.00 7,700.00 7,700.00 400 0
24-May-2023 7,725.00 7,725.00 7,725.00 7,725.00 100 0
23-May-2023 7,725.00 7,725.00 7,475.00 7,725.00 800 0
22-May-2023 7,400.00 7,750.00 7,400.00 7,750.00 1,700 0
19-May-2023 7,750.00 7,750.00 7,400.00 7,400.00 2,000 0
17-May-2023 7,750.00 7,750.00 7,750.00 7,750.00 300 0
16-May-2023 7,700.00 7,700.00 7,500.00 7,700.00 500 0
15-May-2023 7,600.00 7,700.00 7,575.00 7,700.00 1,600 0
12-May-2023 7,575.00 7,575.00 7,575.00 7,575.00 100 0
11-May-2023 7,825.00 7,825.00 7,750.00 7,825.00 400 0
10-May-2023 7,825.00 7,825.00 7,825.00 7,825.00 100 0
09-May-2023 7,825.00 7,825.00 7,625.00 7,700.00 1,300 0
08-May-2023 7,900.00 7,900.00 7,825.00 7,825.00 300 0
05-May-2023 7,825.00 7,825.00 7,825.00 7,825.00 100 0
04-May-2023 7,925.00 7,925.00 7,850.00 7,850.00 200 0
03-May-2023 7,925.00 7,925.00 7,750.00 7,850.00 4,200 0
02-May-2023 7,925.00 7,925.00 7,925.00 7,925.00 200 0
28-Apr-2023 7,925.00 7,925.00 7,925.00 7,925.00 600 0
27-Apr-2023 7,925.00 7,950.00 7,925.00 7,950.00 800 0
26-Apr-2023 8,000.00 8,000.00 7,750.00 7,900.00 2,900 0
18-Apr-2023 7,950.00 8,000.00 7,925.00 8,000.00 400 0
17-Apr-2023 8,000.00 8,000.00 7,925.00 7,925.00 1,000 0
14-Apr-2023 8,000.00 8,025.00 7,900.00 7,975.00 1,200 0
13-Apr-2023 8,200.00 8,200.00 7,900.00 8,025.00 1,600 0
12-Apr-2023 8,000.00 8,000.00 8,000.00 8,000.00 500 0
11-Apr-2023 8,000.00 8,000.00 8,000.00 8,000.00 1,000 0
10-Apr-2023 8,075.00 8,075.00 7,900.00 8,000.00 4,800 0
06-Apr-2023 8,050.00 8,100.00 7,900.00 8,075.00 900 0
05-Apr-2023 8,050.00 8,175.00 8,050.00 8,100.00 300 0
04-Apr-2023 8,050.00 8,050.00 7,900.00 8,050.00 1,500 0
03-Apr-2023 8,050.00 8,050.00 8,000.00 8,025.00 1,900 0
31-Mar-2023 8,150.00 8,150.00 8,050.00 8,050.00 900 0
30-Mar-2023 8,100.00 8,100.00 8,050.00 8,050.00 3,000 0
29-Mar-2023 8,000.00 8,125.00 8,000.00 8,000.00 800 0
28-Mar-2023 7,950.00 8,000.00 7,800.00 7,900.00 900 0
27-Mar-2023 8,000.00 8,000.00 8,000.00 8,000.00 500 0
24-Mar-2023 8,000.00 8,000.00 8,000.00 8,000.00 100 0
21-Mar-2023 8,075.00 8,075.00 8,075.00 8,075.00 200 0
20-Mar-2023 8,050.00 8,050.00 8,050.00 8,050.00 100 0
17-Mar-2023 8,050.00 8,050.00 8,050.00 8,050.00 200 0