Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 163.00 | 169.00 | 163.00 | 163.00 | 163.00 | 231,200 |
| 2024-01-25 | 159.00 | 171.00 | 159.00 | 163.00 | 163.00 | 596,200 |
| 2024-01-24 | 161.00 | 175.00 | 161.00 | 168.00 | 168.00 | 367,900 |
| 2024-01-23 | 177.00 | 178.00 | 171.00 | 171.00 | 171.00 | 793,900 |
| 2024-01-22 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | 163,400 |
| 2024-01-19 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 291,400 |
| 2024-01-18 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 631,900 |
| 2024-01-17 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 433,900 |
| 2024-01-16 | 176.00 | 182.00 | 175.00 | 177.00 | 177.00 | 1,057,500 |
| 2024-01-15 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 623,700 |
| 2024-01-12 | 172.00 | 182.00 | 172.00 | 178.00 | 178.00 | 1,054,100 |
| 2024-01-11 | 177.00 | 188.00 | 177.00 | 181.00 | 181.00 | 3,398,800 |
| 2024-01-10 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1,344,300 |
| 2024-01-09 | 188.00 | 193.00 | 181.00 | 181.00 | 181.00 | 1,796,600 |
| 2024-01-08 | 181.00 | 202.00 | 181.00 | 188.00 | 188.00 | 5,166,100 |
| 2024-01-05 | 192.00 | 210.00 | 187.00 | 190.00 | 190.00 | 5,527,500 |
| 2024-01-04 | 226.00 | 252.00 | 191.00 | 192.00 | 192.00 | 63,187,800 |
| 2024-01-03 | 150.00 | 214.00 | 150.00 | 214.00 | 214.00 | 50,465,100 |
| 2024-01-02 | 147.00 | 159.00 | 147.00 | 159.00 | 159.00 | 327,800 |
| 2023-12-29 | 148.00 | 160.00 | 148.00 | 157.00 | 157.00 | 69,900 |
| 2023-12-28 | 150.00 | 160.00 | 150.00 | 157.00 | 157.00 | 107,000 |
| 2023-12-27 | 147.00 | 164.00 | 147.00 | 159.00 | 159.00 | 207,900 |
| 2023-12-22 | 149.00 | 160.00 | 149.00 | 156.00 | 156.00 | 102,500 |
| 2023-12-21 | 150.00 | 160.00 | 150.00 | 157.00 | 157.00 | 102,400 |
| 2023-12-20 | 149.00 | 159.00 | 149.00 | 157.00 | 157.00 | 97,200 |
| 2023-12-19 | 147.00 | 159.00 | 147.00 | 158.00 | 158.00 | 21,300 |
| 2023-12-18 | 149.00 | 159.00 | 149.00 | 157.00 | 157.00 | 258,300 |
| 2023-12-15 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | 155,100 |
| 2023-12-14 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | 283,300 |
| 2023-12-13 | 167.00 | 167.00 | 157.00 | 160.00 | 160.00 | 119,700 |
| 2023-12-12 | 168.00 | 168.00 | 154.00 | 158.00 | 158.00 | 122,300 |
| 2023-12-11 | 170.00 | 170.00 | 153.00 | 160.00 | 160.00 | 411,600 |
| 2023-12-08 | 174.00 | 174.00 | 159.00 | 163.00 | 163.00 | 227,200 |
| 2023-12-07 | 177.00 | 177.00 | 163.00 | 166.00 | 166.00 | 101,200 |
| 2023-12-06 | 180.00 | 180.00 | 165.00 | 168.00 | 168.00 | 136,800 |
| 2023-12-05 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | 200,600 |
| 2023-12-04 | 185.00 | 185.00 | 166.00 | 173.00 | 173.00 | 691,500 |
| 2023-12-01 | 193.00 | 193.00 | 172.00 | 175.00 | 175.00 | 559,200 |
| 2023-11-30 | 158.00 | 187.00 | 158.00 | 173.00 | 173.00 | 3,624,200 |
| 2023-11-29 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 346,900 |
| 2023-11-28 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 143,700 |
| 2023-11-27 | 159.00 | 162.00 | 158.00 | 159.00 | 159.00 | 180,900 |
| 2023-11-24 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 140,500 |
| 2023-11-23 | 157.00 | 163.00 | 155.00 | 156.00 | 156.00 | 161,800 |
| 2023-11-22 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 645,700 |
| 2023-11-21 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 253,600 |
| 2023-11-20 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 86,200 |
| 2023-11-17 | 150.00 | 165.00 | 150.00 | 157.00 | 157.00 | 732,000 |
| 2023-11-16 | 148.00 | 159.00 | 148.00 | 159.00 | 159.00 | 350,400 |
| 2023-11-15 | 147.00 | 159.00 | 147.00 | 157.00 | 157.00 | 338,200 |
| 2023-11-14 | 155.00 | 163.00 | 154.00 | 157.00 | 157.00 | 1,302,900 |
| 2023-11-13 | 160.00 | 167.00 | 155.00 | 155.00 | 155.00 | 307,000 |
| 2023-11-10 | 165.00 | 169.00 | 155.00 | 159.00 | 159.00 | 1,468,000 |
| 2023-11-09 | 158.00 | 169.00 | 158.00 | 165.00 | 165.00 | 178,000 |
| 2023-11-08 | 157.00 | 167.00 | 157.00 | 167.00 | 167.00 | 116,200 |
| 2023-11-07 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 156,200 |
| 2023-11-06 | 159.00 | 170.00 | 159.00 | 167.00 | 167.00 | 288,800 |
| 2023-11-03 | 160.00 | 174.00 | 160.00 | 168.00 | 168.00 | 178,800 |
| 2023-11-02 | 159.00 | 174.00 | 159.00 | 165.00 | 165.00 | 454,100 |
| 2023-11-01 | 179.00 | 179.00 | 166.00 | 168.00 | 168.00 | 842,600 |
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.