Indo Kordsa Tbk - Price History
Monthly price history for BRAM.JK (Indo Kordsa Tbk)
Date | Adjusted price | Real 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
Forward Dividend Yield: 6.90%
Payout Ratio: 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%