Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 238.00 | 240.00 | 232.00 | 236.00 | 226.17 | 743,500 |
| 2023-05-03 | 244.00 | 246.00 | 238.00 | 238.00 | 228.08 | 995,100 |
| 2023-05-02 | 248.00 | 250.00 | 240.00 | 242.00 | 231.92 | 1,888,900 |
| 2023-04-28 | 220.00 | 256.00 | 220.00 | 248.00 | 237.67 | 6,442,200 |
| 2023-04-27 | 214.00 | 250.00 | 214.00 | 236.00 | 226.17 | 5,466,600 |
| 2023-04-26 | 202.00 | 228.00 | 202.00 | 224.00 | 214.67 | 1,468,200 |
| 2023-04-18 | 200.00 | 212.00 | 200.00 | 208.00 | 199.33 | 3,653,600 |
| 2023-04-17 | 228.00 | 232.00 | 214.00 | 214.00 | 205.08 | 5,084,900 |
| 2023-04-14 | 236.00 | 240.00 | 228.00 | 228.00 | 218.50 | 2,025,500 |
| 2023-04-13 | 240.00 | 244.00 | 238.00 | 238.00 | 228.08 | 756,500 |
| 2023-04-12 | 226.00 | 244.00 | 226.00 | 240.00 | 230.00 | 332,700 |
| 2023-04-11 | 246.00 | 246.00 | 238.00 | 240.00 | 230.00 | 1,828,400 |
| 2023-04-10 | 260.00 | 260.00 | 242.00 | 246.00 | 235.75 | 1,871,300 |
| 2023-04-06 | 240.00 | 258.00 | 232.00 | 256.00 | 245.33 | 5,534,700 |
| 2023-04-05 | 252.00 | 252.00 | 236.00 | 240.00 | 230.00 | 7,255,600 |
| 2023-04-04 | 252.00 | 252.00 | 252.00 | 252.00 | 241.50 | 3,104,200 |
| 2023-04-03 | 270.00 | 270.00 | 270.00 | 270.00 | 258.75 | 1,299,200 |
| 2023-03-31 | 310.00 | 310.00 | 290.00 | 290.00 | 277.92 | 925,300 |
| 2023-03-30 | 308.00 | 316.00 | 304.00 | 310.00 | 297.08 | 225,100 |
| 2023-03-29 | 288.00 | 320.00 | 284.00 | 306.00 | 293.25 | 502,400 |
| 2023-03-28 | 278.00 | 290.00 | 278.00 | 286.00 | 274.08 | 105,600 |
| 2023-03-27 | 286.00 | 296.00 | 276.00 | 286.00 | 274.08 | 400,400 |
| 2023-03-24 | 294.00 | 294.00 | 280.00 | 288.00 | 276.00 | 687,600 |
| 2023-03-21 | 294.00 | 296.00 | 286.00 | 292.00 | 279.83 | 32,300 |
| 2023-03-20 | 296.00 | 300.00 | 288.00 | 296.00 | 283.67 | 245,200 |
| 2023-03-17 | 280.00 | 302.00 | 268.00 | 296.00 | 283.67 | 885,200 |
| 2023-03-16 | 296.00 | 296.00 | 276.00 | 278.00 | 266.42 | 489,500 |
| 2023-03-15 | 300.00 | 302.00 | 290.00 | 296.00 | 283.67 | 195,700 |
| 2023-03-14 | 318.00 | 324.00 | 296.00 | 300.00 | 287.50 | 555,500 |
| 2023-03-13 | 318.00 | 324.00 | 314.00 | 318.00 | 304.75 | 64,300 |
| 2023-03-10 | 322.00 | 324.00 | 316.00 | 318.00 | 304.75 | 146,800 |
| 2023-03-09 | 322.00 | 326.00 | 320.00 | 322.00 | 308.58 | 86,300 |
| 2023-03-08 | 322.00 | 322.00 | 318.00 | 322.00 | 308.58 | 543,600 |
| 2023-03-07 | 320.00 | 324.00 | 318.00 | 320.00 | 306.67 | 147,100 |
| 2023-03-06 | 320.00 | 324.00 | 320.00 | 320.00 | 306.67 | 88,100 |
| 2023-03-03 | 322.00 | 328.00 | 318.00 | 322.00 | 308.58 | 661,700 |
| 2023-03-02 | 322.00 | 324.00 | 320.00 | 320.00 | 306.67 | 211,700 |
| 2023-03-01 | 324.00 | 324.00 | 318.00 | 322.00 | 308.58 | 130,800 |
| 2023-02-28 | 316.00 | 338.00 | 316.00 | 324.00 | 310.50 | 232,400 |
| 2023-02-27 | 324.00 | 324.00 | 306.00 | 316.00 | 302.83 | 278,200 |
| 2023-02-24 | 322.00 | 326.00 | 322.00 | 324.00 | 310.50 | 113,700 |
| 2023-02-23 | 322.00 | 326.00 | 318.00 | 322.00 | 308.58 | 63,000 |
| 2023-02-22 | 324.00 | 328.00 | 320.00 | 322.00 | 308.58 | 94,200 |
| 2023-02-21 | 328.00 | 328.00 | 322.00 | 324.00 | 310.50 | 63,400 |
| 2023-02-20 | 324.00 | 332.00 | 320.00 | 328.00 | 314.33 | 133,000 |
| 2023-02-17 | 326.00 | 328.00 | 322.00 | 324.00 | 310.50 | 80,000 |
| 2023-02-16 | 328.00 | 330.00 | 326.00 | 326.00 | 312.42 | 130,300 |
| 2023-02-15 | 326.00 | 332.00 | 326.00 | 328.00 | 314.33 | 209,600 |
| 2023-02-14 | 324.00 | 342.00 | 324.00 | 326.00 | 312.42 | 315,700 |
| 2023-02-13 | 326.00 | 330.00 | 324.00 | 324.00 | 310.50 | 164,800 |
| 2023-02-10 | 330.00 | 332.00 | 322.00 | 326.00 | 312.42 | 389,300 |
| 2023-02-09 | 338.00 | 338.00 | 330.00 | 330.00 | 316.25 | 204,600 |
| 2023-02-08 | 326.00 | 340.00 | 320.00 | 336.00 | 322.00 | 679,100 |
| 2023-02-07 | 336.00 | 342.00 | 320.00 | 320.00 | 306.67 | 1,282,500 |
| 2023-02-06 | 352.00 | 352.00 | 330.00 | 336.00 | 322.00 | 1,734,700 |
| 2023-02-03 | 356.00 | 360.00 | 348.00 | 354.00 | 339.25 | 270,100 |
| 2023-02-02 | 360.00 | 360.00 | 356.00 | 356.00 | 341.17 | 300,300 |
| 2023-02-01 | 360.00 | 366.00 | 352.00 | 360.00 | 345.00 | 420,100 |
| 2023-01-31 | 358.00 | 362.00 | 356.00 | 360.00 | 345.00 | 173,000 |
| 2023-01-30 | 360.00 | 362.00 | 356.00 | 356.00 | 341.17 | 218,900 |
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.