Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 162.00 | 195.00 | 162.00 | 175.00 | 175.00 | 80,640,100 |
| 2024-08-07 | 122.00 | 160.00 | 122.00 | 160.00 | 160.00 | 26,297,400 |
| 2024-08-06 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 244,600 |
| 2024-08-05 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 283,100 |
| 2024-08-02 | 121.00 | 130.00 | 110.00 | 118.00 | 118.00 | 717,700 |
| 2024-08-01 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 116,100 |
| 2024-07-31 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 26,000 |
| 2024-07-30 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 30,000 |
| 2024-07-29 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 93,700 |
| 2024-07-26 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 72,600 |
| 2024-07-25 | 125.00 | 130.00 | 120.00 | 123.00 | 123.00 | 118,200 |
| 2024-07-24 | 125.00 | 132.00 | 123.00 | 125.00 | 125.00 | 262,900 |
| 2024-07-23 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 127,900 |
| 2024-07-22 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 45,000 |
| 2024-07-19 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 160,200 |
| 2024-07-18 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 251,700 |
| 2024-07-17 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 116,400 |
| 2024-07-16 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 179,800 |
| 2024-07-15 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 147,200 |
| 2024-07-12 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 189,300 |
| 2024-07-11 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 132,400 |
| 2024-07-10 | 119.00 | 123.00 | 118.00 | 123.00 | 123.00 | 276,200 |
| 2024-07-09 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 231,500 |
| 2024-07-08 | 119.00 | 122.00 | 115.00 | 116.00 | 116.00 | 260,600 |
| 2024-07-05 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 200,700 |
| 2024-07-04 | 114.00 | 123.00 | 113.00 | 121.00 | 121.00 | 937,700 |
| 2024-07-03 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 50,500 |
| 2024-07-02 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 103,400 |
| 2024-07-01 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 123,200 |
| 2024-06-28 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 111,900 |
| 2024-06-27 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 46,000 |
| 2024-06-26 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 122,000 |
| 2024-06-25 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 37,100 |
| 2024-06-24 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 104,200 |
| 2024-06-21 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 173,500 |
| 2024-06-20 | 111.00 | 116.00 | 110.00 | 114.00 | 114.00 | 126,800 |
| 2024-06-19 | 113.00 | 117.00 | 110.00 | 111.00 | 111.00 | 198,200 |
| 2024-06-14 | 117.00 | 118.00 | 111.00 | 111.00 | 111.00 | 391,100 |
| 2024-06-13 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 96,600 |
| 2024-06-12 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | 298,000 |
| 2024-06-11 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 235,700 |
| 2024-06-10 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 64,300 |
| 2024-06-07 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 58,100 |
| 2024-06-06 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 35,200 |
| 2024-06-05 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 38,300 |
| 2024-06-04 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 280,000 |
| 2024-06-03 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 162,200 |
| 2024-05-31 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 129,400 |
| 2024-05-30 | 117.00 | 130.00 | 117.00 | 127.00 | 127.00 | 177,100 |
| 2024-05-29 | 118.00 | 129.00 | 118.00 | 127.00 | 127.00 | 59,100 |
| 2024-05-28 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 214,300 |
| 2024-05-27 | 118.00 | 133.00 | 118.00 | 127.00 | 127.00 | 54,200 |
| 2024-05-22 | 130.00 | 133.00 | 127.00 | 127.00 | 127.00 | 106,000 |
| 2024-05-21 | 121.00 | 133.00 | 121.00 | 131.00 | 131.00 | 42,600 |
| 2024-05-20 | 120.00 | 133.00 | 120.00 | 131.00 | 131.00 | 209,400 |
| 2024-05-17 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 34,100 |
| 2024-05-16 | 117.00 | 130.00 | 117.00 | 128.00 | 128.00 | 145,800 |
| 2024-05-15 | 118.00 | 129.00 | 118.00 | 125.00 | 125.00 | 58,200 |
| 2024-05-14 | 117.00 | 130.00 | 117.00 | 128.00 | 128.00 | 49,100 |
| 2024-05-13 | 119.00 | 132.00 | 119.00 | 125.00 | 125.00 | 134,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-23 | 10.0000 IDR |
| 2022-06-24 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.