Indo Kordsa Tbk - Price History

Monthly price history for BRAM.JK (Indo Kordsa Tbk)

DateAdjusted priceReal price
May 2024 IDR5,600 IDR5,600
April 2024 IDR5,575 IDR5,575
March 2024 IDR5,625 IDR5,625
February 2024 IDR5,900 IDR5,900
January 2024 IDR5,800 IDR5,800
December 2023 IDR6,000 IDR6,000
November 2023 IDR5,850 IDR5,850
October 2023 IDR6,203.83 IDR6,400
September 2023 IDR6,518.87 IDR6,725
August 2023 IDR6,785.44 IDR7,000
July 2023 IDR6,955.08 IDR7,175
June 2023 IDR6,736.97 IDR6,950
May 2023 IDR7,473.05 IDR7,925
April 2023 IDR7,473.05 IDR7,925
March 2023 IDR7,590.92 IDR8,050
February 2023 IDR7,661.65 IDR8,125
January 2023 IDR7,661.65 IDR8,125
December 2022 IDR7,803.09 IDR8,275
November 2022 IDR7,873.82 IDR8,350
October 2022 IDR8,015.26 IDR8,500
September 2022 IDR7,561.36 IDR8,300
August 2022 IDR8,221.84 IDR9,025
July 2022 IDR9,656.67 IDR10,600
June 2022 IDR9,998.30 IDR10,975
May 2022 IDR11,014.25 IDR12,300
April 2022 IDR10,342.64 IDR11,550
March 2022 IDR10,611.28 IDR11,850
February 2022 IDR10,074 IDR11,250
January 2022 IDR10,633.67 IDR11,875
December 2021 IDR11,036.63 IDR12,325
November 2021 IDR8,574.10 IDR9,775
October 2021 IDR6,140.02 IDR7,000
September 2021 IDR5,394.44 IDR6,150
August 2021 IDR5,043.59 IDR5,750
July 2021 IDR5,131.30 IDR5,850
June 2021 IDR4,912.02 IDR5,600
May 2021 IDR4,402.83 IDR5,350
April 2021 IDR3,983.12 IDR4,840
March 2021 IDR3,867.91 IDR4,700
February 2021 IDR3,876.14 IDR4,710
January 2021 IDR3,950.20 IDR4,800
December 2020 IDR4,279.39 IDR5,200
November 2020 IDR3,662.17 IDR4,450
October 2020 IDR4,526.27 IDR5,500
September 2020 IDR3,530.49 IDR4,290
August 2020 IDR3,909.06 IDR4,750
July 2020 IDR4,382.26 IDR5,325
June 2020 IDR5,061.20 IDR6,150
May 2020 IDR3,972.23 IDR4,980
April 2020 IDR3,924.38 IDR4,920
March 2020 IDR3,150.67 IDR3,950
February 2020 IDR4,387 IDR5,500
January 2020 IDR5,583.46 IDR7,000
December 2019 IDR8,614.48 IDR10,800
November 2019 IDR10,528.81 IDR13,400
October 2019 IDR12,571.71 IDR16,000
September 2019 IDR9,035.92 IDR11,500
August 2019 IDR5,892.99 IDR7,500
July 2019 IDR6,384.07 IDR8,125
June 2019 IDR8,485.91 IDR10,800
May 2019 IDR5,185.83 IDR6,600
April 2019 IDR5,863.89 IDR7,750
March 2019 IDR5,863.89 IDR7,750
February 2019 IDR5,996.30 IDR7,925
January 2019 IDR4,634.36 IDR6,125
December 2018 IDR4,615.45 IDR6,100
November 2018 IDR4,691.11 IDR6,200
October 2018 IDR4,539.78 IDR6,200
September 2018 IDR5,125.56 IDR7,000
August 2018 IDR4,759.45 IDR6,500
July 2018 IDR4,393.34 IDR6,000
June 2018 IDR4,613.01 IDR6,300
May 2018 IDR3,941.80 IDR5,700
April 2018 IDR4,425.88 IDR6,400
March 2018 IDR5,169.29 IDR7,475
February 2018 IDR5,065.56 IDR7,325
January 2018 IDR5,134.72 IDR7,425
December 2017 IDR5,100.14 IDR7,375
November 2017 IDR5,549.64 IDR8,025
October 2017 IDR4,702.50 IDR6,800
September 2017 IDR4,097.40 IDR5,925
August 2017 IDR3,941.80 IDR5,700
July 2017 IDR10,355.88 IDR14,975
June 2017 IDR7,745.30 IDR11,200
May 2017 IDR10,234.24 IDR15,000
April 2017 IDR7,351.60 IDR10,775
March 2017 IDR7,163.97 IDR10,500
February 2017 IDR5,731.17 IDR8,400
January 2017 IDR4,775.98 IDR7,000
December 2016 IDR4,554.24 IDR6,675
November 2016 IDR5,117.12 IDR7,500
October 2016 IDR3,752.55 IDR5,500
September 2016 IDR5,048.89 IDR7,400
August 2016 IDR3,616.10 IDR5,300
July 2016 IDR3,343.18 IDR4,900
June 2016 IDR3,138.50 IDR4,600
May 2016 IDR3,749 IDR5,625
April 2016 IDR2,665.96 IDR4,000
March 2016 IDR3,119.17 IDR4,680
February 2016 IDR3,119.17 IDR4,680
January 2016 IDR3,119.17 IDR4,680
December 2015 IDR3,119.17 IDR4,680
November 2015 IDR3,119.17 IDR4,680
October 2015 IDR3,032.52 IDR4,550
September 2015 IDR2,799.25 IDR4,200
August 2015 IDR1,932.82 IDR2,900
July 2015 IDR3,165.82 IDR4,750
June 2015 IDR3,915.62 IDR5,975
May 2015 IDR4,505.42 IDR6,875
April 2015 IDR4,505.42 IDR6,875
March 2015 IDR2,424.74 IDR3,700
February 2015 IDR2,883.47 IDR4,400
January 2015 IDR4,013.92 IDR6,125
December 2014 IDR3,276.67 IDR5,000
November 2014 IDR2,988.32 IDR4,560
October 2014 IDR1,946.34 IDR2,970
September 2014 IDR2,031.54 IDR3,100
August 2014 IDR1,638.34 IDR2,500
July 2014 IDR2,146.22 IDR3,275
June 2014 IDR2,031.54 IDR3,100
May 2014 IDR1,966 IDR3,000
April 2014 IDR1,408.97 IDR2,150
March 2014 IDR1,376.20 IDR2,100
February 2014 IDR1,408.97 IDR2,150
January 2014 IDR1,408.97 IDR2,150
December 2013 IDR1,474.50 IDR2,250
November 2013 IDR1,638.34 IDR2,500
October 2013 IDR1,834.94 IDR2,800
September 2013 IDR1,785.79 IDR2,800
August 2013 IDR1,658.23 IDR2,600
July 2013 IDR1,722.01 IDR2,700
June 2013 IDR1,658.23 IDR2,700
May 2013 IDR1,443.27 IDR2,350
April 2013 IDR1,381.86 IDR2,250
March 2013 IDR1,842.48 IDR3,000
February 2013 IDR1,566.11 IDR2,550
January 2013 IDR1,719.65 IDR2,800
December 2012 IDR1,842.48 IDR3,000
November 2012 IDR1,781.06 IDR3,000
October 2012 IDR1,781.06 IDR3,000
September 2012 IDR1,617.80 IDR2,725
August 2012 IDR1,365.48 IDR2,300
July 2012 IDR1,988.85 IDR3,350
June 2012 IDR1,333.73 IDR2,300
May 2012 IDR1,159.76 IDR2,000
April 2012 IDR1,130.77 IDR1,950
March 2012 IDR1,377.22 IDR2,375
February 2012 IDR1,159.76 IDR2,000
January 2012 IDR1,159.76 IDR2,000
December 2011 IDR1,246.74 IDR2,150
November 2011 IDR1,246.74 IDR2,150
October 2011 IDR1,292.05 IDR2,300
September 2011 IDR1,179.70 IDR2,100
August 2011 IDR1,095.43 IDR1,950
July 2011 IDR1,179.70 IDR2,100
June 2011 IDR1,345.38 IDR2,450
May 2011 IDR1,166.91 IDR2,125
April 2011 IDR1,153.18 IDR2,100
March 2011 IDR1,125.73 IDR2,050
February 2011 IDR1,400.30 IDR2,550
January 2011 IDR1,208.10 IDR2,200
December 2010 IDR1,317.92 IDR2,400
November 2010 IDR1,372.84 IDR2,500
October 2010 IDR1,263.01 IDR2,300
September 2010 IDR1,118.59 IDR2,100
August 2010 IDR798.99 IDR1,500
July 2010 IDR798.99 IDR1,500
June 2010 IDR735.07 IDR1,430
May 2010 IDR616.84 IDR1,200
April 2010 IDR616.84 IDR1,200
March 2010 IDR616.84 IDR1,200
February 2010 IDR616.84 IDR1,200
January 2010 IDR616.84 IDR1,200
December 2009 IDR745.35 IDR1,450
November 2009 IDR745.35 IDR1,450
October 2009 IDR796.76 IDR1,550
September 2009 IDR873.86 IDR1,700
August 2009 IDR873.86 IDR1,700
July 2009 IDR873.86 IDR1,700
June 2009 IDR873.86 IDR1,700
May 2009 IDR857.23 IDR1,800
April 2009 IDR857.23 IDR1,800
March 2009 IDR857.23 IDR1,800
February 2009 IDR857.23 IDR1,800
January 2009 IDR857.23 IDR1,800
December 2008 IDR857.23 IDR1,800
November 2008 IDR857.23 IDR1,800
October 2008 IDR857.23 IDR1,800
September 2008 IDR857.23 IDR1,800
August 2008 IDR904.86 IDR1,900
July 2008 IDR904.86 IDR1,900
June 2008 IDR904.86 IDR1,900
May 2008 IDR874.85 IDR1,900
April 2008 IDR874.85 IDR1,900
March 2008 IDR874.85 IDR1,900
February 2008 IDR874.85 IDR1,900
January 2008 IDR874.85 IDR1,900
December 2007 IDR874.85 IDR1,900
November 2007 IDR874.85 IDR1,900
October 2007 IDR874.85 IDR1,900
September 2007 IDR874.85 IDR1,900
August 2007 IDR874.85 IDR1,900
July 2007 IDR874.85 IDR1,900
June 2007 IDR869.33 IDR1,900
May 2007 IDR915.08 IDR2,000
April 2007 IDR915.08 IDR2,000
March 2007 IDR915.08 IDR2,000
February 2007 IDR915.08 IDR2,000
January 2007 IDR915.08 IDR2,000
December 2006 IDR869.33 IDR1,900
November 2006 IDR695.46 IDR1,520
October 2006 IDR594.80 IDR1,300
September 2006 IDR571.93 IDR1,250
August 2006 IDR571.93 IDR1,250
July 2006 IDR571.93 IDR1,250
June 2006 IDR531.48 IDR1,200
May 2006 IDR531.48 IDR1,200
April 2006 IDR531.48 IDR1,200
March 2006 IDR553.62 IDR1,250
February 2006 IDR580.20 IDR1,310
January 2006 IDR531.48 IDR1,200
December 2005 IDR416.33 IDR940
November 2005 IDR465.04 IDR1,050
October 2005 IDR465.04 IDR1,050
September 2005 IDR553.62 IDR1,250
August 2005 IDR487.19 IDR1,100
July 2005 IDR487.19 IDR1,100
June 2005 IDR465.04 IDR1,050
May 2005 IDR432.15 IDR1,000
April 2005 IDR345.72 IDR800
March 2005 IDR345.72 IDR800
February 2005 IDR337.08 IDR780
January 2005 IDR341.40 IDR790
December 2004 IDR345.72 IDR800
November 2004 IDR345.72 IDR800
October 2004 IDR324.11 IDR750
September 2004 IDR367.33 IDR850
August 2004 IDR313.31 IDR725
July 2004 IDR313.31 IDR725
June 2004 IDR313.31 IDR725
May 2004 IDR388.94 IDR900
April 2004 IDR388.94 IDR900
March 2004 IDR345.72 IDR800
February 2004 IDR410.54 IDR950
January 2004 IDR399.74 IDR925
December 2003 IDR410.54 IDR950
November 2003 IDR410.54 IDR950
October 2003 IDR410.54 IDR950
September 2003 IDR388.94 IDR900
August 2003 IDR262.38 IDR625
July 2003 IDR209.90 IDR500
June 2003 IDR241.39 IDR575
May 2003 IDR230.89 IDR550
April 2003 IDR230.89 IDR550
March 2003 IDR230.89 IDR550
February 2003 IDR184.71 IDR440
January 2003 IDR149.03 IDR355
December 2002 IDR188.91 IDR450
November 2002 IDR199.41 IDR475
October 2002 IDR188.91 IDR450
September 2002 IDR230.89 IDR550
August 2002 IDR230.89 IDR550
July 2002 IDR335.84 IDR800
June 2002 IDR335.84 IDR800
May 2002 IDR283.37 IDR675
April 2002 IDR335.84 IDR800
March 2002 IDR335.84 IDR800
February 2002 IDR272.87 IDR650
January 2002 IDR272.87 IDR650
December 2001 IDR220.40 IDR525
November 2001 IDR272.87 IDR650
October 2001 IDR272.87 IDR650
September 2001 IDR272.87 IDR650
August 2001 IDR272.87 IDR650
July 2001 IDR283.37 IDR675
June 2001 IDR283.37 IDR675
May 2001 IDR335.84 IDR800
April 2001 IDR209.90 IDR500
March 2001 IDR199.41 IDR475
February 2001 IDR230.89 IDR550
January 2001 IDR251.88 IDR600
December 2000 IDR272.87 IDR650
November 2000 IDR293.86 IDR700
October 2000 IDR335.84 IDR800
September 2000 IDR325.35 IDR775
August 2000 IDR358.93 IDR855
July 2000 IDR361.03 IDR860
June 2000 IDR388.32 IDR925
May 2000 IDR356.83 IDR850
April 2000 IDR409.31 IDR975
March 2000 IDR409.31 IDR975
February 2000 IDR419.80 IDR1,000
January 2000 IDR503.76 IDR1,200
December 1999 IDR629.70 IDR1,500
November 1999 IDR608.71 IDR1,450
October 1999 IDR262.38 IDR625
September 1999 IDR209.90 IDR500
August 1999 IDR209.90 IDR500
July 1999 IDR220.40 IDR525
June 1999 IDR293.86 IDR700
May 1999 IDR157.43 IDR375
April 1999 IDR73.46 IDR175
March 1999 IDR73.46 IDR175
February 1999 IDR62.97 IDR150
January 1999 IDR83.96 IDR200
December 1998 IDR83.96 IDR200
November 1998 IDR83.96 IDR200
October 1998 IDR62.97 IDR150
September 1998 IDR52.48 IDR125
August 1998 IDR52.48 IDR125
July 1998 IDR94.46 IDR225
June 1998 IDR209.90 IDR500
May 1998 IDR146.93 IDR350
April 1998 IDR283.37 IDR675
March 1998 IDR241.39 IDR575
February 1998 IDR325.35 IDR775
January 1998 IDR325.35 IDR775
December 1997 IDR293.86 IDR700
November 1997 IDR493.27 IDR1,175
October 1997 IDR545.74 IDR1,300
September 1997 IDR503.76 IDR1,200
August 1997 IDR587.72 IDR1,400
July 1997 IDR608.71 IDR1,450
June 1997 IDR608.71 IDR1,450
May 1997 IDR608.71 IDR1,450
April 1997 IDR619.21 IDR1,475
March 1997 IDR629.70 IDR1,500
February 1997 IDR577.23 IDR1,375
January 1997 IDR566.73 IDR1,350
December 1996 IDR545.74 IDR1,300
November 1996 IDR304.36 IDR725
October 1996 IDR335.84 IDR800
September 1996 IDR335.84 IDR800
August 1996 IDR346.34 IDR825
July 1996 IDR346.34 IDR825
May 1996 IDR377.82 IDR900
April 1996 IDR409.31 IDR975
March 1996 IDR461.78 IDR1,100
February 1996 IDR461.78 IDR1,100
January 1996 IDR461.78 IDR1,100
December 1995 IDR566.73 IDR1,350
June 1994 IDR760.89 IDR1,812.50

BRAM.JK

Price: IDR5,600

52 week price:
5400.00
8200.00

5-year range yield:
2.99%
13.28%

Forward Dividend Yield: 6.90%

Payout Ratio: 73.77%

Payout Ratio Range:
60.54%
73.77%

Dividend Per Share: 400.00 IDR

Earnings Per Share: 551.66 IDR

P/E Ratio: 8.67

Exchange: JKT

Sector: Consumer Cyclical

Industry: Textile Manufacturing

Market Capitalization: 2.6 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 9

DGR3: 10.71%

DGR5: 3.10%

Links: