Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BRAM.JK stock page

Indo Kordsa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-044,520.004,660.004,520.004,660.004,461.281,700
2026-05-014,570.004,570.004,570.004,570.004,375.120
2026-04-304,720.004,720.004,570.004,570.004,375.121,500
2026-04-294,660.004,730.004,640.004,650.004,451.715,200
2026-04-284,800.004,900.004,580.004,660.004,461.287,000
2026-04-274,440.004,550.004,440.004,490.004,298.531,000
2026-04-244,530.004,530.004,400.004,440.004,250.661,000
2026-04-234,400.004,590.004,400.004,440.004,250.661,700
2026-04-224,520.004,520.004,400.004,440.004,250.662,800
2026-04-214,530.004,530.004,470.004,470.004,279.38300
2026-04-204,400.004,460.004,400.004,460.004,269.81200
2026-04-174,400.004,500.004,400.004,470.004,279.38300
2026-04-164,520.004,520.004,400.004,500.004,308.102,100
2026-04-154,530.004,530.004,400.004,490.004,298.53600
2026-04-144,440.004,530.004,440.004,480.004,288.96700
2026-04-134,450.004,450.004,440.004,440.004,250.661,100
2026-04-104,470.004,470.004,450.004,460.004,269.811,000
2026-04-094,490.004,490.004,490.004,490.004,298.530
2026-04-084,450.004,540.004,450.004,490.004,298.537,400
2026-04-074,500.004,500.004,500.004,500.004,308.10200
2026-04-064,450.004,480.004,450.004,450.004,260.231,500
2026-04-024,450.004,490.004,450.004,490.004,298.53200
2026-04-014,310.004,450.004,310.004,450.004,260.23500
2026-03-314,500.004,500.004,500.004,500.004,308.10100
2026-03-304,420.004,420.004,420.004,420.004,231.51200
2026-03-274,320.004,320.004,320.004,320.004,135.78100
2026-03-264,480.004,480.004,410.004,410.004,221.941,200
2026-03-254,410.004,510.004,410.004,480.004,288.96800
2026-03-174,410.004,410.004,410.004,410.004,221.94200
2026-03-164,540.004,540.004,300.004,310.004,126.204,600
2026-03-134,540.004,540.004,540.004,540.004,346.400
2026-03-124,550.004,550.004,500.004,540.004,346.401,000
2026-03-114,550.004,550.004,550.004,550.004,355.97100
2026-03-104,500.004,500.004,500.004,500.004,308.10400
2026-03-094,500.004,500.004,500.004,500.004,308.101,000
2026-03-064,560.004,560.004,500.004,500.004,308.10800
2026-03-054,550.004,560.004,470.004,560.004,365.543,100
2026-03-044,930.004,930.004,690.004,690.004,490.004,200
2026-03-034,520.004,650.004,500.004,650.004,451.712,000
2026-03-024,610.004,610.004,510.004,520.004,327.251,000
2026-02-274,510.004,510.004,510.004,510.004,317.680
2026-02-264,560.005,000.004,490.004,510.004,317.6810,300
2026-02-254,560.004,570.004,550.004,550.004,355.975,100
2026-02-244,560.004,650.004,560.004,560.004,365.54400
2026-02-234,540.004,600.004,540.004,560.004,365.54900
2026-02-204,530.004,800.004,530.004,540.004,346.404,500
2026-02-194,590.004,590.004,520.004,530.004,336.821,000
2026-02-184,620.004,620.004,620.004,620.004,422.99100
2026-02-134,650.004,650.004,640.004,650.004,451.71800
2026-02-124,690.004,690.004,690.004,690.004,490.00100
2026-02-114,700.004,700.004,700.004,700.004,499.57100
2026-02-104,520.004,610.004,520.004,610.004,413.41700
2026-02-094,700.004,700.004,510.004,630.004,432.561,600
2026-02-064,570.004,750.004,520.004,730.004,528.291,400
2026-02-054,520.004,620.004,500.004,570.004,375.121,900
2026-02-044,630.004,790.004,510.004,520.004,327.255,100
2026-02-034,540.004,590.004,500.004,540.004,346.401,300
2026-02-024,410.004,540.004,410.004,540.004,346.40800
2026-01-304,430.004,550.004,400.004,550.004,355.971,600
2026-01-294,500.004,500.003,880.004,430.004,241.099,700
← NewerPage 3 of 21 · 1,216 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.