See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BRAM.JK stock page

Indo Kordsa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-314,470.004,570.004,470.004,500.004,500.001,300
2026-07-304,540.004,540.004,480.004,480.004,480.00600
2026-07-294,520.004,550.004,460.004,480.004,480.00900
2026-07-284,450.004,540.004,450.004,450.004,450.00600
2026-07-274,550.004,550.004,450.004,450.004,450.00500
2026-07-244,500.004,500.004,450.004,450.004,450.00600
2026-07-234,500.004,540.004,450.004,450.004,450.002,700
2026-07-224,510.004,510.004,440.004,440.004,440.001,800
2026-07-214,500.004,510.004,410.004,510.004,510.00400
2026-07-204,540.004,550.004,500.004,500.004,500.00600
2026-07-174,530.004,550.004,530.004,550.004,550.00700
2026-07-164,470.004,540.004,270.004,540.004,540.002,300
2026-07-154,550.004,560.004,550.004,550.004,550.001,200
2026-07-144,550.004,560.004,470.004,470.004,470.001,100
2026-07-134,530.004,560.004,530.004,560.004,560.00200
2026-07-104,530.004,530.004,530.004,530.004,530.00300
2026-07-094,570.004,570.004,570.004,570.004,570.00700
2026-07-084,560.004,560.004,500.004,500.004,500.001,000
2026-07-074,520.004,570.004,510.004,570.004,570.00900
2026-07-064,490.004,580.004,490.004,520.004,520.00900
2026-07-034,350.004,510.004,350.004,500.004,500.001,100
2026-07-024,420.004,580.004,310.004,350.004,350.001,900
2026-07-014,510.004,510.004,300.004,320.004,320.00900
2026-06-304,510.004,510.004,510.004,510.004,510.002,100
2026-06-294,520.004,520.004,510.004,510.004,510.00300
2026-06-264,450.004,520.004,450.004,520.004,520.00200
2026-06-254,460.004,460.004,450.004,450.004,450.00400
2026-06-244,370.004,460.004,370.004,460.004,460.002,700
2026-06-234,500.004,500.004,250.004,390.004,390.005,100
2026-06-224,500.004,500.004,460.004,500.004,500.003,500
2026-06-194,570.004,570.004,570.004,570.004,570.00200
2026-06-184,390.004,590.004,370.004,590.004,590.002,100
2026-06-174,510.004,530.004,480.004,480.004,480.002,800
2026-06-164,510.004,510.004,510.004,510.004,510.000
2026-06-154,680.004,680.004,420.004,510.004,510.0014,500
2026-06-124,450.004,800.004,450.004,690.004,490.0017,200
2026-06-114,720.004,780.004,450.004,450.004,260.2315,100
2026-06-104,440.004,740.004,440.004,710.004,509.1515,500
2026-06-094,250.004,250.004,250.004,250.004,068.76500
2026-06-084,320.004,340.004,230.004,230.004,049.624,100
2026-06-054,410.004,570.004,300.004,300.004,116.63700
2026-06-044,410.004,410.004,300.004,410.004,221.941,500
2026-06-034,650.004,650.004,390.004,460.004,269.811,700
2026-06-024,470.004,560.004,400.004,560.004,365.542,300
2026-06-014,460.004,460.004,460.004,460.004,269.810
2026-05-294,450.004,510.004,450.004,460.004,269.812,400
2026-05-284,520.004,520.004,520.004,520.004,327.250
2026-05-274,520.004,520.004,520.004,520.004,327.250
2026-05-264,550.004,640.004,490.004,520.004,327.254,600
2026-05-254,830.005,250.004,280.004,560.004,365.5449,000
2026-05-224,770.004,850.004,650.004,650.004,451.715,900
2026-05-214,740.004,790.004,620.004,770.004,566.5910,000
2026-05-204,800.004,800.004,540.004,740.004,537.874,400
2026-05-194,520.004,890.004,450.004,800.004,595.3124,300
2026-05-184,430.004,530.004,430.004,530.004,336.82600
2026-05-154,470.004,470.004,470.004,470.004,279.380
2026-05-144,470.004,470.004,470.004,470.004,279.380
2026-05-134,510.004,510.004,450.004,470.004,279.381,500
2026-05-124,560.004,560.004,560.004,560.004,365.54200
2026-05-114,670.004,670.004,550.004,660.004,461.282,300
← NewerPage 2 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-15200.0000 IDR
2024-11-21200.0000 IDR
2024-06-24200.0000 IDR
2023-11-08200.0000 IDR
2023-06-15200.0000 IDR
2022-10-12300.0000 IDR
2022-06-17200.0000 IDR
2021-12-01200.0000 IDR
2021-06-18400.0000 IDR
2020-06-19200.0000 IDR
2019-12-02200.0000 IDR
2019-05-23300.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.