Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 120.00 | 132.00 | 120.00 | 129.00 | 129.00 | 109,500 |
| 2024-05-07 | 119.00 | 133.00 | 119.00 | 130.00 | 130.00 | 390,200 |
| 2024-05-06 | 135.00 | 144.00 | 125.00 | 128.00 | 128.00 | 1,397,300 |
| 2024-05-03 | 119.00 | 132.00 | 119.00 | 126.00 | 126.00 | 173,200 |
| 2024-05-02 | 121.00 | 131.00 | 121.00 | 128.00 | 128.00 | 149,900 |
| 2024-04-30 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 144,000 |
| 2024-04-29 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 96,000 |
| 2024-04-26 | 126.00 | 135.00 | 126.00 | 132.00 | 132.00 | 38,200 |
| 2024-04-25 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 19,900 |
| 2024-04-24 | 124.00 | 135.00 | 124.00 | 135.00 | 135.00 | 67,000 |
| 2024-04-23 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 260,100 |
| 2024-04-22 | 126.00 | 138.00 | 126.00 | 138.00 | 138.00 | 72,400 |
| 2024-04-19 | 119.00 | 140.00 | 119.00 | 135.00 | 135.00 | 129,400 |
| 2024-04-18 | 126.00 | 146.00 | 126.00 | 139.00 | 139.00 | 332,400 |
| 2024-04-17 | 125.00 | 136.00 | 125.00 | 135.00 | 135.00 | 157,000 |
| 2024-04-16 | 132.00 | 141.00 | 132.00 | 135.00 | 135.00 | 310,200 |
| 2024-04-05 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | 160,300 |
| 2024-04-04 | 133.00 | 144.00 | 133.00 | 142.00 | 142.00 | 88,300 |
| 2024-04-03 | 132.00 | 148.00 | 132.00 | 141.00 | 141.00 | 567,800 |
| 2024-04-02 | 135.00 | 144.00 | 135.00 | 141.00 | 141.00 | 204,100 |
| 2024-04-01 | 135.00 | 146.00 | 135.00 | 144.00 | 144.00 | 224,000 |
| 2024-03-28 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 279,600 |
| 2024-03-27 | 140.00 | 150.00 | 140.00 | 148.00 | 148.00 | 162,800 |
| 2024-03-26 | 153.00 | 153.00 | 141.00 | 150.00 | 150.00 | 100,800 |
| 2024-03-25 | 150.00 | 150.00 | 142.00 | 150.00 | 150.00 | 73,000 |
| 2024-03-22 | 142.00 | 154.00 | 142.00 | 149.00 | 149.00 | 143,100 |
| 2024-03-21 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 235,100 |
| 2024-03-20 | 140.00 | 151.00 | 140.00 | 148.00 | 148.00 | 123,700 |
| 2024-03-19 | 140.00 | 151.00 | 140.00 | 149.00 | 149.00 | 123,200 |
| 2024-03-18 | 140.00 | 151.00 | 140.00 | 148.00 | 148.00 | 108,600 |
| 2024-03-15 | 143.00 | 160.00 | 143.00 | 149.00 | 149.00 | 230,800 |
| 2024-03-14 | 139.00 | 162.00 | 139.00 | 153.00 | 153.00 | 175,600 |
| 2024-03-13 | 152.00 | 153.00 | 147.00 | 149.00 | 149.00 | 497,900 |
| 2024-03-08 | 140.00 | 167.00 | 140.00 | 152.00 | 152.00 | 2,630,900 |
| 2024-03-07 | 140.00 | 151.00 | 140.00 | 149.00 | 149.00 | 99,700 |
| 2024-03-06 | 135.00 | 154.00 | 135.00 | 150.00 | 150.00 | 361,700 |
| 2024-03-05 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 642,900 |
| 2024-03-04 | 138.00 | 150.00 | 138.00 | 146.00 | 146.00 | 650,800 |
| 2024-03-01 | 139.00 | 150.00 | 139.00 | 148.00 | 148.00 | 97,600 |
| 2024-02-29 | 141.00 | 150.00 | 141.00 | 149.00 | 149.00 | 50,700 |
| 2024-02-28 | 142.00 | 151.00 | 142.00 | 150.00 | 150.00 | 147,500 |
| 2024-02-27 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 293,800 |
| 2024-02-26 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 102,300 |
| 2024-02-23 | 141.00 | 152.00 | 141.00 | 151.00 | 151.00 | 399,300 |
| 2024-02-22 | 140.00 | 151.00 | 140.00 | 151.00 | 151.00 | 292,600 |
| 2024-02-21 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,040,000 |
| 2024-02-20 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 560,100 |
| 2024-02-19 | 144.00 | 154.00 | 144.00 | 152.00 | 152.00 | 303,500 |
| 2024-02-16 | 149.00 | 154.00 | 149.00 | 153.00 | 153.00 | 118,800 |
| 2024-02-15 | 145.00 | 155.00 | 145.00 | 154.00 | 154.00 | 206,300 |
| 2024-02-13 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 933,000 |
| 2024-02-12 | 152.00 | 162.00 | 152.00 | 154.00 | 154.00 | 861,800 |
| 2024-02-07 | 153.00 | 165.00 | 153.00 | 161.00 | 161.00 | 186,900 |
| 2024-02-06 | 154.00 | 167.00 | 154.00 | 163.00 | 163.00 | 236,200 |
| 2024-02-05 | 157.00 | 167.00 | 157.00 | 164.00 | 164.00 | 129,700 |
| 2024-02-02 | 153.00 | 168.00 | 153.00 | 167.00 | 167.00 | 87,500 |
| 2024-02-01 | 154.00 | 164.00 | 154.00 | 163.00 | 163.00 | 120,400 |
| 2024-01-31 | 156.00 | 168.00 | 156.00 | 163.00 | 163.00 | 86,600 |
| 2024-01-30 | 155.00 | 166.00 | 155.00 | 166.00 | 166.00 | 144,900 |
| 2024-01-29 | 155.00 | 169.00 | 155.00 | 165.00 | 165.00 | 155,800 |
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.