Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BRAM.JK stock page

Indo Kordsa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-274,700.004,700.004,550.004,570.004,375.1216,900
2026-01-264,810.004,820.004,780.004,780.004,576.164,700
2026-01-234,810.004,810.004,800.004,800.004,595.3121,000
2026-01-224,710.004,800.004,710.004,800.004,595.313,700
2026-01-214,720.004,760.004,670.004,710.004,509.154,300
2026-01-204,750.004,750.004,690.004,690.004,490.001,500
2026-01-194,700.004,750.004,700.004,750.004,547.443,000
2026-01-164,700.004,700.004,700.004,700.004,499.570
2026-01-154,690.004,780.004,690.004,700.004,499.573,200
2026-01-144,590.004,730.004,510.004,690.004,490.0010,600
2026-01-134,650.004,650.004,590.004,590.004,394.261,100
2026-01-124,580.004,680.004,580.004,670.004,470.85900
2026-01-094,610.004,780.004,580.004,580.004,384.693,200
2026-01-084,620.004,620.004,580.004,580.004,384.691,900
2026-01-074,660.004,660.004,620.004,620.004,422.991,500
2026-01-064,690.004,690.004,560.004,660.004,461.282,800
2026-01-054,570.004,710.004,570.004,690.004,490.004,300
2026-01-024,600.004,650.004,550.004,560.004,365.542,700
2026-01-014,600.004,600.004,600.004,600.004,403.840
2025-12-314,600.004,600.004,600.004,600.004,403.840
2025-12-304,560.004,600.004,560.004,600.004,403.841,800
2025-12-294,580.004,580.004,560.004,560.004,365.546,400
2025-12-264,560.004,560.004,560.004,560.004,365.540
2025-12-254,560.004,560.004,560.004,560.004,365.540
2025-12-244,590.004,650.004,560.004,560.004,365.543,200
2025-12-234,680.004,680.004,570.004,640.004,442.134,100
2025-12-224,690.004,730.004,600.004,680.004,480.43900
2025-12-194,680.004,680.004,680.004,680.004,480.43300
2025-12-184,610.004,690.004,600.004,670.004,470.8524,900
2025-12-174,720.004,720.004,600.004,620.004,422.996,000
2025-12-164,640.004,720.004,620.004,620.004,422.994,900
2025-12-154,610.004,770.004,600.004,740.004,537.874,300
2025-12-124,680.004,680.004,610.004,610.004,413.413,400
2025-12-114,650.004,690.004,620.004,690.004,490.003,900
2025-12-104,680.004,750.004,640.004,690.004,490.0010,300
2025-12-094,750.004,760.004,670.004,680.004,480.438,400
2025-12-084,790.004,800.004,720.004,780.004,576.163,300
2025-12-054,800.004,800.004,710.004,730.004,528.2910,100
2025-12-044,860.004,860.004,860.004,860.004,652.75500
2025-12-034,820.004,890.004,760.004,760.004,557.011,600
2025-12-024,740.004,840.004,740.004,760.004,557.014,900
2025-12-014,820.004,830.004,740.004,810.004,604.887,300
2025-11-284,850.004,870.004,780.004,810.004,604.885,800
2025-11-274,890.004,890.004,790.004,800.004,595.319,400
2025-11-264,850.004,900.004,850.004,880.004,671.901,900
2025-11-255,000.005,000.004,800.004,850.004,643.1820,500
2025-11-244,860.005,000.004,850.005,000.004,786.783,400
2025-11-214,930.004,940.004,850.004,920.004,710.198,200
2025-11-204,930.004,930.004,890.004,930.004,719.77600
2025-11-194,870.004,960.004,870.004,870.004,662.321,600
2025-11-184,980.005,125.004,850.004,860.004,652.7513,100
2025-11-174,940.005,100.004,930.004,970.004,758.064,500
2025-11-145,075.005,075.004,990.005,000.004,786.781,400
2025-11-135,050.005,100.004,990.004,990.004,777.211,300
2025-11-125,000.005,050.005,000.005,000.004,786.78700
2025-11-115,050.005,075.005,000.005,000.004,786.782,800
2025-11-105,150.005,150.004,980.005,050.004,834.6515,900
2025-11-075,050.005,150.005,050.005,150.004,930.38600
2025-11-065,075.005,100.004,900.005,000.004,786.782,300
2025-11-055,050.005,175.005,000.005,000.004,786.781,800
← NewerPage 4 of 5 · 252 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.