Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Indo Kordsa Tbk (BRAM.JK)

Compare
5,800.00
-25.00
(-0.43%)
At close: 3:35:52 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20255,825.005,850.005,800.005,800.005,800.001,200
Apr 14, 20255,725.005,825.005,725.005,825.005,825.00200
Apr 11, 20255,800.005,800.005,775.005,775.005,775.00200
Apr 10, 20255,800.005,850.005,775.005,800.005,800.002,400
Apr 9, 20255,700.005,825.005,700.005,700.005,700.002,400
Apr 8, 20255,850.005,850.005,200.005,775.005,775.006,100
Mar 27, 20256,125.006,125.005,850.005,850.005,850.00400
Mar 26, 20255,750.006,125.005,500.006,125.006,125.004,200
Mar 25, 20255,850.005,850.005,850.005,850.005,850.00-
Mar 24, 20255,850.005,850.005,850.005,850.005,850.00100
Mar 21, 20255,750.005,850.005,750.005,850.005,850.00200
Mar 20, 20256,000.006,000.005,800.005,800.005,800.00200
Mar 19, 20256,000.006,000.005,750.005,750.005,750.00900
Mar 18, 20255,925.005,950.005,925.005,950.005,950.001,600
Mar 17, 20255,925.005,975.005,925.005,925.005,925.001,300
Mar 14, 20255,925.005,925.005,925.005,925.005,925.00100
Mar 13, 20255,900.005,900.005,900.005,900.005,900.00-
Mar 12, 20255,875.005,900.005,875.005,900.005,900.007,000
Mar 11, 20255,875.005,875.005,875.005,875.005,875.00100
Mar 10, 20255,850.005,850.005,850.005,850.005,850.00300
Mar 7, 20255,875.005,875.005,850.005,850.005,850.00800
Mar 6, 20255,825.005,825.005,825.005,825.005,825.00100
Mar 5, 20255,850.005,875.005,825.005,825.005,825.00700
Mar 4, 20255,850.005,850.005,825.005,825.005,825.001,300
Mar 3, 20255,825.005,825.005,825.005,825.005,825.00100
Feb 28, 20255,800.005,825.005,800.005,825.005,825.00200
Feb 27, 20255,800.005,800.005,800.005,800.005,800.00400
Feb 26, 20255,800.005,800.005,800.005,800.005,800.001,400
Feb 25, 20255,800.005,800.005,750.005,750.005,750.001,600
Feb 24, 20255,750.005,800.005,750.005,800.005,800.00300
Feb 21, 20255,750.005,875.005,750.005,875.005,875.00200
Feb 20, 20255,875.005,875.005,750.005,875.005,875.003,700
Feb 19, 20255,850.005,900.005,825.005,900.005,900.00700
Feb 18, 20255,750.005,850.005,750.005,850.005,850.00200
Feb 17, 20255,750.005,875.005,750.005,850.005,850.001,700
Feb 14, 20255,875.005,900.005,700.005,875.005,875.003,300
Feb 13, 20255,750.005,850.005,725.005,800.005,800.002,100
Feb 12, 20255,725.005,725.005,725.005,725.005,725.001,300
Feb 11, 20256,000.006,000.005,700.005,725.005,725.001,200
Feb 10, 20255,875.005,975.005,675.005,875.005,875.00800
Feb 7, 20255,600.005,850.005,600.005,850.005,850.00900
Feb 6, 20255,800.005,800.005,700.005,775.005,775.001,800
Feb 5, 20255,825.005,875.005,825.005,875.005,875.002,600
Feb 4, 20255,750.006,175.005,750.005,825.005,825.002,700
Feb 3, 20255,875.005,875.005,750.005,875.005,875.002,300
Jan 31, 20255,825.005,875.005,825.005,875.005,875.00700
Jan 30, 20255,825.005,850.005,700.005,850.005,850.001,200
Jan 24, 20255,850.005,875.005,750.005,800.005,800.002,600
Jan 23, 20255,800.005,850.005,800.005,850.005,850.00600
Jan 22, 20255,700.005,750.005,700.005,725.005,725.001,300
Jan 21, 20255,675.005,700.005,675.005,700.005,700.005,600
Jan 20, 20255,825.005,825.005,650.005,675.005,675.001,900
Jan 17, 20255,700.005,750.005,675.005,675.005,675.004,900
Jan 16, 20255,650.005,800.005,650.005,700.005,700.00900
Jan 15, 20255,900.005,900.005,900.005,900.005,900.00-
Jan 14, 20255,625.005,900.005,625.005,900.005,900.001,700
Jan 13, 20255,625.005,625.005,625.005,625.005,625.00300
Jan 10, 20255,675.005,675.005,625.005,625.005,625.003,900
Jan 9, 20255,850.005,850.005,675.005,675.005,675.00800
Jan 8, 20255,875.005,875.005,850.005,850.005,850.00300
Jan 7, 20255,725.005,725.005,625.005,675.005,675.005,500
Jan 6, 20255,725.005,750.005,700.005,725.005,725.001,400
Jan 3, 20255,725.005,800.005,700.005,725.005,725.002,900
Jan 2, 20255,825.005,825.005,725.005,800.005,800.001,600
Dec 30, 20245,750.005,800.005,750.005,800.005,800.004,100
Dec 27, 20245,775.006,000.005,775.005,800.005,800.0018,300
Dec 24, 20245,925.005,925.005,725.005,725.005,725.003,200
Dec 23, 20245,900.006,025.005,800.005,850.005,850.003,900
Dec 20, 20245,925.005,975.005,900.005,900.005,900.0020,200
Dec 19, 20245,950.006,000.005,950.006,000.006,000.0020,300
Dec 18, 20246,000.006,000.005,900.006,000.006,000.00900
Dec 17, 20246,000.006,000.006,000.006,000.006,000.006,100
Dec 16, 20246,000.006,000.006,000.006,000.006,000.005,500
Dec 13, 20246,000.006,000.006,000.006,000.006,000.001,200
Dec 12, 20245,950.006,175.005,950.006,000.006,000.001,600
Dec 11, 20246,025.006,025.005,875.006,000.006,000.002,900
Dec 10, 20245,975.006,125.005,975.006,000.006,000.006,600
Dec 9, 20246,000.006,200.005,975.005,975.005,975.0010,500
Dec 6, 20246,225.006,225.006,200.006,200.006,200.00400
Dec 5, 20246,000.006,450.006,000.006,225.006,225.003,100
Dec 4, 20245,900.005,975.005,875.005,975.005,975.002,600
Dec 3, 20245,875.005,900.005,850.005,900.005,900.003,400
Dec 2, 20245,875.005,900.005,875.005,875.005,875.003,000
Nov 29, 20245,825.005,975.005,750.005,950.005,950.0020,100
Nov 28, 20245,900.005,900.005,800.005,825.005,825.006,000
Nov 26, 20245,850.005,900.005,825.005,850.005,850.003,800
Nov 25, 20245,825.005,875.005,750.005,875.005,875.008,500
Nov 22, 20246,000.006,000.005,775.005,825.005,825.0014,900
Nov 21, 2024 200.00 Dividend
Nov 21, 20246,200.006,275.006,025.006,075.006,075.0018,700
Nov 20, 20246,600.006,600.006,275.006,500.006,300.0039,900
Nov 19, 20246,450.006,700.006,425.006,475.006,275.7722,300
Nov 18, 20246,525.006,525.006,400.006,450.006,251.5424,900
Nov 15, 20246,425.006,625.006,200.006,525.006,324.2354,500
Nov 14, 20246,925.007,200.006,250.006,425.006,227.3153,400
Nov 13, 20246,175.007,250.006,100.006,875.006,663.4658,700
Nov 12, 20246,075.006,125.006,075.006,100.005,912.3118,900
Nov 11, 20245,800.006,075.005,800.006,075.005,888.08700
Nov 8, 20246,025.006,025.006,025.006,025.005,839.62100
Nov 7, 20246,075.006,075.006,050.006,050.005,863.85200
Nov 6, 20246,100.006,175.006,000.006,075.005,888.084,200
Nov 5, 20246,100.006,100.006,075.006,100.005,912.3120,000
Nov 4, 20245,975.006,100.005,975.006,100.005,912.312,000
Nov 1, 20246,000.006,125.005,975.005,975.005,791.151,600
Oct 31, 20245,850.006,000.005,825.006,000.005,815.38900
Oct 30, 20246,025.006,125.006,025.006,125.005,936.54600
Oct 29, 20246,025.006,100.005,925.006,025.005,839.628,700
Oct 28, 20246,050.006,100.005,800.005,925.005,742.691,500
Oct 25, 20245,975.006,175.005,975.006,050.005,863.854,300
Oct 24, 20246,000.006,150.005,950.005,975.005,791.156,500
Oct 23, 20245,975.006,000.005,975.006,000.005,815.382,400
Oct 22, 20245,975.005,975.005,975.005,975.005,791.153,100
Oct 21, 20245,925.005,925.005,900.005,900.005,718.46500
Oct 18, 20246,200.006,300.005,900.005,925.005,742.694,200
Oct 17, 20245,850.005,850.005,850.005,850.005,670.00-
Oct 16, 20245,950.006,025.005,850.005,850.005,670.005,000
Oct 15, 20245,950.005,950.005,950.005,950.005,766.921,000
Oct 14, 20245,950.005,950.005,950.005,950.005,766.92100
Oct 11, 20245,975.005,975.005,975.005,975.005,791.15100
Oct 10, 20245,900.005,900.005,900.005,900.005,718.46200
Oct 9, 20245,900.005,900.005,825.005,900.005,718.46900
Oct 8, 20245,975.005,975.005,975.005,975.005,791.15100
Oct 7, 20245,825.005,825.005,800.005,825.005,645.771,400
Oct 4, 20245,925.005,925.005,850.005,850.005,670.00300
Oct 3, 20245,925.005,925.005,925.005,925.005,742.69-
Oct 2, 20245,900.005,925.005,900.005,925.005,742.69900
Oct 1, 20245,925.005,925.005,925.005,925.005,742.69100
Sep 30, 20245,950.005,975.005,850.005,925.005,742.692,100
Sep 27, 20245,875.005,950.005,875.005,950.005,766.92300
Sep 26, 20245,950.005,950.005,850.005,875.005,694.231,100
Sep 25, 20245,950.005,950.005,850.005,950.005,766.921,300
Sep 24, 20245,850.005,850.005,825.005,850.005,670.00500
Sep 23, 20245,825.005,950.005,825.005,925.005,742.69500
Sep 20, 20245,925.005,925.005,825.005,825.005,645.771,700
Sep 19, 20245,825.005,925.005,825.005,925.005,742.69300
Sep 18, 20245,925.005,925.005,925.005,925.005,742.69400
Sep 17, 20245,825.005,925.005,825.005,925.005,742.692,100
Sep 13, 20245,825.005,825.005,825.005,825.005,645.77100
Sep 12, 20245,825.005,925.005,825.005,825.005,645.77300
Sep 11, 20245,900.005,900.005,850.005,850.005,670.00700
Sep 10, 20245,825.005,925.005,825.005,825.005,645.771,500
Sep 9, 20245,925.005,925.005,800.005,800.005,621.541,000
Sep 6, 20245,800.005,800.005,800.005,800.005,621.54-
Sep 5, 20245,800.005,800.005,800.005,800.005,621.54100
Sep 4, 20245,800.005,800.005,800.005,800.005,621.54100
Sep 3, 20245,875.005,900.005,800.005,825.005,645.773,500
Sep 2, 20245,900.005,925.005,900.005,900.005,718.462,100
Aug 30, 20245,950.005,950.005,900.005,900.005,718.461,000
Aug 29, 20245,925.005,950.005,875.005,900.005,718.461,200
Aug 28, 20245,900.005,925.005,850.005,925.005,742.694,100
Aug 27, 20245,925.005,925.005,900.005,900.005,718.46700
Aug 26, 20245,925.005,925.005,900.005,925.005,742.69700
Aug 23, 20245,850.005,850.005,850.005,850.005,670.00100
Aug 22, 20245,850.005,900.005,850.005,875.005,694.23700
Aug 21, 20245,875.005,900.005,850.005,900.005,718.46800
Aug 20, 20245,825.005,875.005,825.005,850.005,670.002,600
Aug 19, 20245,800.005,800.005,800.005,800.005,621.54200
Aug 16, 20245,850.005,850.005,750.005,800.005,621.541,300
Aug 15, 20245,750.005,875.005,750.005,850.005,670.002,300
Aug 14, 20245,875.005,875.005,875.005,875.005,694.23300
Aug 13, 20245,750.005,750.005,750.005,750.005,573.08-
Aug 12, 20245,750.005,750.005,750.005,750.005,573.08100
Aug 9, 20245,800.005,800.005,750.005,750.005,573.082,000
Aug 8, 20245,800.005,800.005,800.005,800.005,621.54200
Aug 7, 20245,750.005,750.005,750.005,750.005,573.08400
Aug 6, 20245,700.005,850.005,675.005,750.005,573.082,500
Aug 5, 20245,900.005,900.005,700.005,700.005,524.623,100
Aug 2, 20245,900.005,975.005,725.005,725.005,548.851,500
Aug 1, 20245,700.005,850.005,700.005,775.005,597.311,500
Jul 31, 20245,700.005,750.005,700.005,750.005,573.08200
Jul 30, 20245,875.005,875.005,700.005,700.005,524.621,000
Jul 29, 20245,775.005,800.005,775.005,800.005,621.541,400
Jul 26, 20245,775.005,775.005,775.005,775.005,597.31600
Jul 25, 20245,950.005,950.005,775.005,775.005,597.315,000
Jul 24, 20245,675.005,950.005,650.005,950.005,766.921,000
Jul 23, 20245,775.005,775.005,725.005,750.005,573.083,200
Jul 22, 20245,775.005,875.005,775.005,875.005,694.232,000
Jul 19, 20245,875.005,875.005,775.005,875.005,694.232,000
Jul 18, 20245,775.005,875.005,775.005,875.005,694.23300
Jul 17, 20245,750.005,875.005,750.005,875.005,694.231,000
Jul 16, 20245,725.005,775.005,725.005,775.005,597.31500
Jul 15, 20245,900.005,900.005,725.005,725.005,548.851,600
Jul 12, 20245,825.005,825.005,800.005,800.005,621.54500
Jul 11, 20245,875.005,875.005,800.005,850.005,670.00900
Jul 10, 20245,750.005,900.005,750.005,900.005,718.46300
Jul 9, 20245,750.005,900.005,750.005,750.005,573.081,300
Jul 8, 20245,800.005,800.005,700.005,750.005,573.084,100
Jul 5, 20245,875.005,875.005,675.005,800.005,621.546,300
Jul 4, 20245,825.005,875.005,675.005,875.005,694.234,300
Jul 3, 20245,800.005,850.005,725.005,825.005,645.771,600
Jul 2, 20245,650.005,825.005,650.005,800.005,621.547,800
Jul 1, 20245,900.005,900.005,650.005,825.005,645.771,600
Jun 28, 20245,650.005,900.005,650.005,850.005,670.003,200
Jun 27, 20245,950.006,050.005,800.005,800.005,621.543,200
Jun 26, 20245,975.005,975.005,875.005,875.005,694.232,800
Jun 25, 20245,900.006,000.005,800.005,975.005,791.154,300
Jun 24, 2024 200.00 Dividend
Jun 24, 20246,100.006,100.005,650.005,900.005,718.464,600
Jun 21, 20246,100.006,300.006,100.006,100.005,718.4639,400
Jun 20, 20246,175.006,200.006,125.006,200.005,812.2132,100
Jun 19, 20245,950.006,200.005,925.006,175.005,788.7718,000
Jun 14, 20245,950.005,950.005,750.005,925.005,554.412,400
Jun 13, 20245,900.005,900.005,900.005,900.005,530.97100
Jun 12, 20245,950.005,950.005,675.005,900.005,530.97700
Jun 11, 20245,850.005,900.005,850.005,900.005,530.97200
Jun 10, 20245,900.005,900.005,900.005,900.005,530.97100
Jun 7, 20245,900.005,900.005,900.005,900.005,530.971,100
Jun 6, 20246,000.006,000.006,000.006,000.005,624.72-
Jun 5, 20245,925.006,000.005,925.006,000.005,624.72300
Jun 4, 20245,800.006,100.005,800.006,100.005,718.466,500
Jun 3, 20245,750.006,050.005,750.006,050.005,671.591,300
May 31, 20245,775.005,775.005,675.005,675.005,320.04300
May 30, 20245,750.006,050.005,750.005,775.005,413.797,700
May 29, 20245,750.006,625.005,600.005,750.005,390.3514,700
May 28, 20245,675.005,850.005,625.005,650.005,296.612,800
May 27, 20245,725.005,725.005,725.005,725.005,366.92100
May 22, 20245,725.006,200.005,725.005,975.005,601.281,900
May 21, 20245,600.005,600.005,600.005,600.005,249.74200
May 20, 20246,025.006,025.005,800.005,800.005,437.231,100
May 17, 20245,700.006,025.005,575.006,025.005,648.15500
May 16, 20245,850.006,075.005,825.006,050.005,671.5910,800
May 15, 20245,750.005,825.005,750.005,825.005,460.66500
May 14, 20245,775.005,800.005,775.005,800.005,437.23200
May 13, 20245,650.005,900.005,650.005,775.005,413.79900
May 8, 20245,800.005,950.005,800.005,875.005,507.53800
May 7, 20245,600.005,700.005,600.005,600.005,249.74500
May 6, 20245,825.005,850.005,500.005,500.005,155.993,800
May 3, 20245,850.005,850.005,700.005,850.005,484.102,900
May 2, 20245,425.005,825.005,425.005,825.005,460.661,700
Apr 30, 20245,650.005,900.005,400.005,575.005,226.302,200
Apr 29, 20245,650.005,650.005,425.005,475.005,132.55900
Apr 26, 20245,500.005,600.005,425.005,425.005,085.682,400
Apr 25, 20245,500.005,650.005,500.005,650.005,296.61800
Apr 24, 20245,600.005,750.005,500.005,675.005,320.042,700
Apr 23, 20245,650.005,650.005,525.005,525.005,179.43600
Apr 22, 20245,650.005,650.005,550.005,550.005,202.861,300
Apr 19, 20245,650.005,650.005,600.005,600.005,249.74900
Apr 18, 20245,700.005,700.005,700.005,700.005,343.48200
Apr 17, 20245,600.005,650.005,575.005,650.005,296.61600
Apr 16, 20245,650.005,750.005,575.005,650.005,296.614,000