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
2026-10-164,560.004,560.004,550.004,550.004,550.00200
2026-10-154,660.004,660.004,660.004,660.004,660.000
2026-10-144,660.004,660.004,660.004,660.004,660.000
2026-10-134,660.004,660.004,660.004,660.004,660.00100
2026-10-124,650.004,670.004,610.004,610.004,610.00800
2026-10-094,550.004,550.004,550.004,550.004,550.000
2026-10-084,590.004,590.004,550.004,550.004,550.00400
2026-10-074,670.004,670.004,670.004,670.004,670.000
2026-10-064,650.004,680.004,610.004,670.004,670.002,700
2026-10-054,640.004,640.004,640.004,640.004,640.00300
2026-10-024,670.004,670.004,540.004,540.004,540.002,900
2026-10-014,640.004,700.004,640.004,640.004,640.00600
2026-09-304,700.004,700.004,540.004,540.004,540.00500
2026-09-294,650.004,650.004,650.004,650.004,650.00200
2026-09-284,600.004,690.004,550.004,650.004,650.00900
2026-09-254,590.004,590.004,590.004,590.004,590.001,000
2026-09-244,680.004,680.004,680.004,680.004,680.000
2026-09-234,600.004,680.004,600.004,680.004,680.00700
2026-09-224,630.004,690.004,630.004,690.004,690.00200
2026-09-214,680.004,690.004,680.004,680.004,680.001,800
2026-09-184,700.004,700.004,680.004,680.004,680.00500
2026-09-174,590.004,700.004,570.004,700.004,700.001,300
2026-09-164,590.004,590.004,590.004,590.004,590.00100
2026-09-154,640.004,640.004,590.004,590.004,590.00700
2026-09-144,590.004,670.004,590.004,670.004,670.001,200
2026-09-114,680.004,690.004,560.004,680.004,680.002,200
2026-09-104,650.004,670.004,620.004,620.004,620.00300
2026-09-094,650.004,650.004,620.004,620.004,620.00200
2026-09-084,590.004,610.004,590.004,610.004,610.00200
2026-09-074,670.004,670.004,620.004,660.004,660.00300
2026-09-044,670.004,670.004,670.004,670.004,670.00300
2026-09-034,570.004,580.004,570.004,580.004,580.001,000
2026-09-024,640.004,640.004,570.004,570.004,570.00700
2026-09-014,660.004,660.004,660.004,660.004,660.00600
2026-08-314,580.004,630.004,580.004,630.004,630.001,000
2026-08-284,540.004,600.004,540.004,600.004,600.00600
2026-08-274,550.004,610.004,550.004,600.004,600.00900
2026-08-264,630.004,630.004,540.004,540.004,540.00500
2026-08-254,680.004,680.004,680.004,680.004,680.000
2026-08-244,500.004,680.004,500.004,680.004,680.00400
2026-08-214,600.004,640.004,600.004,640.004,640.00400
2026-08-204,700.004,700.004,500.004,500.004,500.00300
2026-08-194,520.004,550.004,490.004,500.004,500.001,200
2026-08-184,540.004,550.004,540.004,550.004,550.00200
2026-08-174,550.004,550.004,550.004,550.004,550.000
2026-08-144,700.004,790.004,550.004,550.004,550.004,500
2026-08-134,720.004,720.004,500.004,500.004,500.00400
2026-08-124,620.004,720.004,520.004,720.004,720.00900
2026-08-114,610.004,620.004,610.004,620.004,620.00400
2026-08-104,520.004,520.004,500.004,510.004,510.00500
2026-08-074,600.004,600.004,600.004,600.004,600.00400
2026-08-064,500.004,650.004,500.004,600.004,600.004,500
2026-08-054,590.004,590.004,500.004,500.004,500.00400
2026-08-044,600.004,660.004,500.004,500.004,500.00800
2026-08-034,510.004,590.004,500.004,500.004,500.002,900
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
Page 1 of 21 · 1,215 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.