Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Indo Kordsa Tbk (BRAM) Historical Prices

ID:BRAM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,600.004,700.004,550.004,550.004,550.00-1.09%9,5006.65
Nov 10, 20264,500.004,700.004,500.004,600.004,600.00+6.73%6,9005.21
Nov 09, 20264,440.004,500.004,440.004,500.004,500.00+4.41%2000.15
Nov 06, 20264,300.004,320.004,300.004,310.004,310.00+0.47%4000.30
Nov 05, 20264,500.004,600.004,290.004,290.004,290.00-2.72%4,0003.12
Nov 04, 20264,500.004,500.004,410.004,410.004,410.00-3.50%1,0000.79
Nov 03, 20264,600.004,600.004,570.004,570.004,570.00-1.72%7000.53
Nov 02, 20264,530.004,650.004,490.004,650.004,650.00+2.65%4,1003.22
Oct 30, 20264,540.004,540.004,300.004,530.004,530.00+2.03%2,7002.17
Oct 29, 20264,320.004,490.004,320.004,440.004,440.00+0.45%1,3001.03
Oct 28, 20264,500.004,500.004,410.004,420.004,420.00+2.55%2,4001.92
Oct 27, 20264,610.004,610.004,310.004,310.004,310.00-4.43%7,8006.86
Oct 26, 20264,590.004,630.004,510.004,510.004,510.00-1.10%1,4001.24
Oct 23, 20264,470.004,560.004,460.004,560.004,560.00+1.11%2,0001.81
Oct 22, 20264,510.004,510.004,510.004,510.004,510.000.00%3000.27
Oct 21, 20264,520.004,620.004,510.004,510.004,510.000.00%5,6005.44
Oct 20, 20264,500.004,590.004,500.004,510.004,510.00+0.22%4,1004.07
Oct 19, 20264,500.004,640.004,490.004,500.004,500.00-1.10%12,20014.47
Oct 16, 20264,560.004,560.004,550.004,550.004,550.00-2.36%2000.24
Oct 15, 20264,660.004,660.004,560.004,660.004,660.000.00%00.00
Oct 14, 20264,660.004,670.004,580.004,660.004,660.000.00%00.00
Oct 13, 20264,660.004,660.004,660.004,660.004,660.00+1.08%1000.11
Oct 12, 20264,650.004,670.004,610.004,610.004,610.00+1.32%8000.88
Oct 09, 20264,550.004,650.004,550.004,550.004,550.000.00%00.00
Oct 08, 20264,590.004,590.004,550.004,550.004,550.00-2.57%4000.43
Oct 07, 20264,670.004,670.004,570.004,670.004,670.000.00%00.00
Oct 06, 20264,650.004,680.004,610.004,670.004,670.00+0.65%2,7003.02
Oct 05, 20264,640.004,640.004,640.004,640.004,640.00+2.20%3000.33
Oct 02, 20264,670.004,670.004,540.004,540.004,540.00-2.16%2,9003.32
Oct 01, 20264,640.004,700.004,640.004,640.004,640.00+2.20%6000.68
Sep 30, 20264,700.004,700.004,540.004,540.004,540.00-2.37%5000.56
Sep 29, 20264,650.004,650.004,650.004,650.004,650.000.00%2000.22
Sep 28, 20264,600.004,690.004,550.004,650.004,650.00+1.31%9000.98
Sep 25, 20264,590.004,590.004,590.004,590.004,590.00-1.92%1,0001.07
Sep 24, 20264,680.004,680.004,580.004,680.004,680.000.00%00.00
Sep 23, 20264,600.004,680.004,600.004,680.004,680.00-0.21%7000.75
Sep 22, 20264,630.004,690.004,630.004,690.004,690.00+0.21%2000.21
Sep 21, 20264,680.004,690.004,680.004,680.004,680.000.00%1,8001.90
Sep 18, 20264,700.004,700.004,680.004,680.004,680.00-0.43%5000.49
Sep 17, 20264,590.004,700.004,570.004,700.004,700.00+2.40%1,3001.23
Sep 16, 20264,590.004,590.004,590.004,590.004,590.000.00%1000.09
Sep 15, 20264,640.004,640.004,590.004,590.004,590.00-1.71%7000.65
Sep 14, 20264,590.004,670.004,590.004,670.004,670.00-0.21%1,2001.09
Sep 11, 20264,680.004,690.004,560.004,680.004,680.00+1.30%2,2002.06
Sep 10, 20264,650.004,670.004,620.004,620.004,620.000.00%3000.23
Sep 09, 20264,650.004,650.004,620.004,620.004,620.00+0.22%2000.13
Sep 08, 20264,590.004,610.004,590.004,610.004,610.00-1.07%2000.11
Sep 07, 20264,670.004,670.004,620.004,660.004,660.00-0.21%3000.15
Sep 04, 20264,670.004,670.004,670.004,670.004,670.00+1.97%3000.15
Sep 03, 20264,570.004,580.004,570.004,580.004,580.00+0.22%1,0000.48