Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 206.00 | 220.00 | 206.00 | 218.00 | 218.00 | 343,500 |
| 2023-08-03 | 204.00 | 222.00 | 204.00 | 214.00 | 214.00 | 1,017,100 |
| 2023-08-02 | 230.00 | 230.00 | 208.00 | 214.00 | 214.00 | 5,331,600 |
| 2023-08-01 | 268.00 | 268.00 | 232.00 | 232.00 | 232.00 | 5,783,800 |
| 2023-07-31 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | 974,100 |
| 2023-07-28 | 274.00 | 278.00 | 262.00 | 272.00 | 272.00 | 2,284,100 |
| 2023-07-27 | 280.00 | 288.00 | 270.00 | 274.00 | 274.00 | 4,464,500 |
| 2023-07-26 | 254.00 | 282.00 | 252.00 | 278.00 | 278.00 | 7,223,600 |
| 2023-07-25 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 1,666,900 |
| 2023-07-24 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 390,200 |
| 2023-07-21 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 242,300 |
| 2023-07-20 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 337,400 |
| 2023-07-18 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 449,100 |
| 2023-07-17 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 396,500 |
| 2023-07-14 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 503,000 |
| 2023-07-13 | 248.00 | 258.00 | 244.00 | 248.00 | 248.00 | 654,800 |
| 2023-07-12 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 582,800 |
| 2023-07-11 | 244.00 | 258.00 | 242.00 | 248.00 | 248.00 | 2,767,500 |
| 2023-07-10 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 1,173,900 |
| 2023-07-07 | 236.00 | 242.00 | 234.00 | 242.00 | 242.00 | 1,421,400 |
| 2023-07-06 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 461,200 |
| 2023-07-05 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 522,000 |
| 2023-07-04 | 230.00 | 238.00 | 230.00 | 232.00 | 232.00 | 1,024,300 |
| 2023-07-03 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 608,900 |
| 2023-06-27 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 333,400 |
| 2023-06-26 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 483,000 |
| 2023-06-23 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 1,519,700 |
| 2023-06-22 | 236.00 | 240.00 | 232.00 | 240.00 | 230.00 | 1,446,300 |
| 2023-06-21 | 238.00 | 238.00 | 228.00 | 236.00 | 226.17 | 1,834,700 |
| 2023-06-20 | 240.00 | 240.00 | 236.00 | 238.00 | 228.08 | 453,200 |
| 2023-06-19 | 236.00 | 240.00 | 236.00 | 238.00 | 228.08 | 472,600 |
| 2023-06-16 | 236.00 | 238.00 | 234.00 | 236.00 | 226.17 | 482,600 |
| 2023-06-15 | 234.00 | 238.00 | 234.00 | 236.00 | 226.17 | 584,200 |
| 2023-06-14 | 236.00 | 238.00 | 230.00 | 234.00 | 224.25 | 699,100 |
| 2023-06-13 | 240.00 | 242.00 | 230.00 | 236.00 | 226.17 | 614,000 |
| 2023-06-12 | 236.00 | 240.00 | 234.00 | 238.00 | 228.08 | 590,900 |
| 2023-06-09 | 234.00 | 238.00 | 234.00 | 236.00 | 226.17 | 278,000 |
| 2023-06-08 | 236.00 | 238.00 | 234.00 | 234.00 | 224.25 | 540,200 |
| 2023-06-07 | 236.00 | 240.00 | 232.00 | 234.00 | 224.25 | 553,000 |
| 2023-06-06 | 242.00 | 242.00 | 230.00 | 236.00 | 226.17 | 1,538,000 |
| 2023-06-05 | 234.00 | 260.00 | 234.00 | 240.00 | 230.00 | 6,887,100 |
| 2023-05-31 | 232.00 | 234.00 | 230.00 | 230.00 | 220.42 | 187,400 |
| 2023-05-30 | 234.00 | 234.00 | 228.00 | 230.00 | 220.42 | 109,500 |
| 2023-05-29 | 234.00 | 238.00 | 226.00 | 232.00 | 222.33 | 540,100 |
| 2023-05-26 | 236.00 | 242.00 | 234.00 | 234.00 | 224.25 | 318,000 |
| 2023-05-25 | 238.00 | 242.00 | 236.00 | 236.00 | 226.17 | 322,000 |
| 2023-05-24 | 240.00 | 244.00 | 234.00 | 238.00 | 228.08 | 287,800 |
| 2023-05-23 | 240.00 | 244.00 | 234.00 | 240.00 | 230.00 | 483,600 |
| 2023-05-22 | 242.00 | 248.00 | 238.00 | 240.00 | 230.00 | 677,500 |
| 2023-05-19 | 242.00 | 248.00 | 234.00 | 240.00 | 230.00 | 565,100 |
| 2023-05-17 | 246.00 | 248.00 | 244.00 | 244.00 | 233.83 | 381,800 |
| 2023-05-16 | 246.00 | 252.00 | 240.00 | 246.00 | 235.75 | 1,096,000 |
| 2023-05-15 | 244.00 | 256.00 | 240.00 | 246.00 | 235.75 | 4,515,400 |
| 2023-05-12 | 234.00 | 248.00 | 228.00 | 242.00 | 231.92 | 1,644,000 |
| 2023-05-11 | 238.00 | 238.00 | 230.00 | 232.00 | 222.33 | 363,300 |
| 2023-05-10 | 242.00 | 242.00 | 236.00 | 238.00 | 228.08 | 430,400 |
| 2023-05-09 | 238.00 | 246.00 | 238.00 | 240.00 | 230.00 | 903,100 |
| 2023-05-08 | 230.00 | 238.00 | 220.00 | 238.00 | 228.08 | 1,067,400 |
| 2023-05-05 | 236.00 | 236.00 | 228.00 | 228.00 | 218.50 | 460,000 |
| 2023-05-04 | 238.00 | 240.00 | 232.00 | 236.00 | 226.17 | 743,500 |
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.