What is the all time high of BRAM?

PT Indo Kordsa Tbk (BRAM) closed at its highest ever adjusted price, IDR 11,759, on Oct 17, 2019. Its lowest close was IDR 133.75 on Jan 31, 2003.

How much has BRAM returned over the last 10 years?

+46.0% in price terms from the close ten years before Sep 28, 2026, which is +3.9% a year compounded. Over one year the return is -4.8%; over five years -1.6%.

What was the worst drawdown in BRAM history?

-77.6% from the Aug 9, 2017 peak to the Oct 11, 2017 trough on adjusted closes; the previous peak was regained on Oct 17, 2019.

How far back does BRAM historical data go?

The daily series starts on May 20, 2002 and runs to Sep 28, 2026: 6,037 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BRAM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BRAM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 20, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BRAM?

Among complete calendar years, 2021 was the best at +157.9% and 2020 the worst at -50.3%, measured close to close.

IDX · BRAM · stock

PT Indo Kordsa Tbk (BRAM) stock price history

Every IDX trading session of PT Indo Kordsa Tbk from May 20, 2002 to Sep 28, 2026: 6,037 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BRAM data, free key Year by year table

BRAM adjusted close, 2002 to 2026

BRAMPT Indo Kordsa Tbk

IDR 4,650-4.8% over one year

IDR 11,759
All time high, 2019: IDR 5,170
52 week high, IDR 3,715 low: 6,037
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BRAM key facts

PT Indo Kordsa Tbk (BRAM) closed at IDR 4,650 on Sep 28, 2026 on IDX.
BRAM's all time high close is IDR 11,759, set on Oct 17, 2019; its all time low close is IDR 133.75 on Jan 31, 2003.
BRAM's 52 week range is IDR 3,715 to IDR 5,170.
BRAM returned -4.8% over the year to Sep 28, 2026 and -1.6% over five years.
Over ten years BRAM returned +46%, +3.9% a year compounded.
BRAM's deepest drawdown was -77.6% from Aug 9, 2017 to Oct 11, 2017.
DataCedar holds 6,037 daily sessions of BRAM history from May 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRAM price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRAM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.1%
3 months	+2.9%
6 months	+12.4%
Year to date	+5.6%
1 year	-4.8%
3 years	-20.8%
5 years	-1.6%
10 years	+46.0%
Since May 20, 2002	+1,799%
Compound annual growth, 24.4 years	+12.8%

BRAM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 11,759 on Oct 17, 2019
All time low close: IDR 133.75 on Jan 31, 2003
52 week high: IDR 5,170 on Oct 27, 2025
52 week low: IDR 3,715 on Jan 29, 2026
Deepest drawdown: -77.6% from Aug 9, 2017 to Oct 11, 2017, recovered Oct 17, 2019
Best single session: +25.0% on Dec 30, 2014
Worst single session: -28.1% on Aug 8, 2002
Volatility, 1 year annualised: 27.3%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2002: 19.0×
Best calendar year: 2021, +158%
Worst calendar year: 2020, -50%

BRAM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 20, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 4,404	IDR 5,026	IDR 3,715	IDR 4,650	+5.6%	469.5K	179
2025	IDR 5,577	IDR 5,912	IDR 4,366	IDR 4,404	-20.7%	661.6K	236
2024	IDR 5,385	IDR 6,727	IDR 4,846	IDR 5,553	+3.1%	924.7K	237
2023	IDR 7,088	IDR 7,278	IDR 5,116	IDR 5,385	-23.1%	892.6K	239
2022	IDR 9,744	IDR 10,448	IDR 6,009	IDR 7,003	-29.3%	1.1M	246
2021	IDR 3,841	IDR 11,050	IDR 3,361	IDR 9,905	+157.9%	807.2K	247
2020	IDR 7,731	IDR 7,731	IDR 2,441	IDR 3,841	-50.3%	215.1K	242
2019	IDR 4,142	IDR 12,693	IDR 4,142	IDR 7,731	+86.6%	274.2K	258
2018	IDR 4,577	IDR 5,192	IDR 3,181	IDR 4,142	-9.5%	106.5K	261
2017	IDR 4,087	IDR 13,406	IDR 2,514	IDR 4,577	+12.0%	142.8K	254
2016	IDR 2,799	IDR 7,593	IDR 2,393	IDR 4,087	+46.0%	230.4K	246
2015	IDR 2,206	IDR 4,793	IDR 1,675	IDR 2,799	-4.8%	63.9K	245
2014	IDR 1,323	IDR 3,941	IDR 1,235	IDR 2,941	+122.2%	337.9K	244
2013	IDR 1,654	IDR 1,791	IDR 1,185	IDR 1,323	-20.0%	465.5K	244
2012	IDR 1,119	IDR 1,971	IDR 1,015	IDR 1,654	+47.8%	1.1M	246
2011	IDR 1,183	IDR 1,298	IDR 983.12	IDR 1,119	-5.4%	1.4M	247
2010	IDR 668.94	IDR 1,331	IDR 553.60	IDR 1,183	+76.8%	1.7M	245
2009	IDR 769.35	IDR 784.27	IDR 668.94	IDR 668.94	-13.1%	53K	244
2008	IDR 785.16	IDR 812.09	IDR 769.35	IDR 769.35	-2.0%	8.7K	239
2007	IDR 763.78	IDR 831.53	IDR 763.78	IDR 785.16	+0.6%	570.2K	247
2006	IDR 373.64	IDR 862.33	IDR 373.64	IDR 780.20	+108.8%	1.3M	259
2005	IDR 310.28	IDR 596.24	IDR 302.52	IDR 373.64	+20.4%	711.5K	247
2004	IDR 368.45	IDR 378.15	IDR 232.71	IDR 310.28	-15.8%	211.5K	262
2003	IDR 169.54	IDR 387.84	IDR 133.75	IDR 368.45	+117.3%	376.5K	261
2002	IDR 254.31	IDR 301.41	IDR 169.54	IDR 169.54	n/a	535.5K	162

BRAM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,650	+0.4%
August 2026	IDR 4,630	+2.9%
July 2026	IDR 4,500	-0.2%
June 2026	IDR 4,510	+5.6%
May 2026	IDR 4,270	-2.4%
April 2026	IDR 4,375	+1.6%
March 2026	IDR 4,308	-0.2%
February 2026	IDR 4,318	-0.9%
January 2026	IDR 4,356	-1.1%
December 2025	IDR 4,404	-4.4%
November 2025	IDR 4,605	-4.8%
October 2025	IDR 4,835	-3.8%

About the BRAM data

Daily bars. 6,037 sessions from May 20, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BRAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BOLT PT Garuda Metalindo Tbk
BPFI PT Woori Finance Indonesia Tbk
BPII PT Batavia Prosperindo Internasional Tbk
BPTR PT Batavia Prosperindo Trans Tbk
BREN PT Barito Renewables Energy Tbk
BRIS PT Bank Syariah Indonesia Tbk
BRMS PT Bumi Resources Minerals Tbk
BRNA PT Berlina Tbk

Browse IDX

Historical data guides

Common questions

BRAM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market