Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 364.00 | 368.00 | 360.00 | 360.00 | 345.00 | 342,900 |
| 2023-01-26 | 360.00 | 368.00 | 354.00 | 364.00 | 348.83 | 252,700 |
| 2023-01-25 | 368.00 | 370.00 | 356.00 | 360.00 | 345.00 | 235,800 |
| 2023-01-24 | 370.00 | 370.00 | 356.00 | 362.00 | 346.92 | 468,700 |
| 2023-01-20 | 350.00 | 360.00 | 350.00 | 360.00 | 345.00 | 177,100 |
| 2023-01-19 | 344.00 | 354.00 | 344.00 | 354.00 | 339.25 | 253,800 |
| 2023-01-18 | 310.00 | 352.00 | 310.00 | 342.00 | 327.75 | 448,100 |
| 2023-01-17 | 322.00 | 330.00 | 316.00 | 330.00 | 316.25 | 125,900 |
| 2023-01-16 | 294.00 | 350.00 | 294.00 | 324.00 | 310.50 | 432,900 |
| 2023-01-13 | 302.00 | 316.00 | 302.00 | 314.00 | 300.92 | 372,800 |
| 2023-01-12 | 280.00 | 304.00 | 280.00 | 302.00 | 289.42 | 255,800 |
| 2023-01-11 | 318.00 | 318.00 | 296.00 | 298.00 | 285.58 | 1,453,100 |
| 2023-01-10 | 326.00 | 334.00 | 316.00 | 318.00 | 304.75 | 630,000 |
| 2023-01-09 | 336.00 | 336.00 | 326.00 | 326.00 | 312.42 | 243,400 |
| 2023-01-06 | 336.00 | 340.00 | 334.00 | 336.00 | 322.00 | 240,600 |
| 2023-01-05 | 350.00 | 350.00 | 334.00 | 336.00 | 322.00 | 288,900 |
| 2023-01-04 | 354.00 | 358.00 | 330.00 | 348.00 | 333.50 | 458,400 |
| 2023-01-03 | 356.00 | 358.00 | 354.00 | 354.00 | 339.25 | 173,400 |
| 2023-01-02 | 352.00 | 362.00 | 350.00 | 354.00 | 339.25 | 182,300 |
| 2022-12-30 | 352.00 | 360.00 | 350.00 | 352.00 | 337.33 | 299,600 |
| 2022-12-29 | 358.00 | 362.00 | 350.00 | 352.00 | 337.33 | 393,700 |
| 2022-12-28 | 364.00 | 366.00 | 356.00 | 358.00 | 343.08 | 375,300 |
| 2022-12-27 | 364.00 | 364.00 | 354.00 | 364.00 | 348.83 | 547,500 |
| 2022-12-26 | 366.00 | 370.00 | 364.00 | 364.00 | 348.83 | 175,300 |
| 2022-12-23 | 364.00 | 368.00 | 364.00 | 366.00 | 350.75 | 100,500 |
| 2022-12-22 | 366.00 | 372.00 | 360.00 | 362.00 | 346.92 | 415,000 |
| 2022-12-21 | 360.00 | 370.00 | 360.00 | 366.00 | 350.75 | 81,700 |
| 2022-12-20 | 372.00 | 372.00 | 360.00 | 360.00 | 345.00 | 266,400 |
| 2022-12-19 | 372.00 | 372.00 | 368.00 | 372.00 | 356.50 | 147,800 |
| 2022-12-16 | 372.00 | 372.00 | 368.00 | 372.00 | 356.50 | 232,600 |
| 2022-12-15 | 368.00 | 376.00 | 368.00 | 372.00 | 356.50 | 250,000 |
| 2022-12-14 | 372.00 | 372.00 | 366.00 | 370.00 | 354.58 | 292,300 |
| 2022-12-13 | 374.00 | 374.00 | 366.00 | 372.00 | 356.50 | 483,600 |
| 2022-12-12 | 368.00 | 382.00 | 368.00 | 372.00 | 356.50 | 586,100 |
| 2022-12-09 | 368.00 | 370.00 | 366.00 | 368.00 | 352.67 | 348,100 |
| 2022-12-08 | 376.00 | 376.00 | 362.00 | 370.00 | 354.58 | 2,088,900 |
| 2022-12-07 | 374.00 | 378.00 | 370.00 | 376.00 | 360.33 | 324,200 |
| 2022-12-06 | 376.00 | 376.00 | 370.00 | 374.00 | 358.42 | 422,700 |
| 2022-12-05 | 376.00 | 378.00 | 368.00 | 376.00 | 360.33 | 828,100 |
| 2022-12-02 | 374.00 | 382.00 | 374.00 | 376.00 | 360.33 | 473,800 |
| 2022-12-01 | 378.00 | 382.00 | 374.00 | 374.00 | 358.42 | 1,268,300 |
| 2022-11-30 | 380.00 | 382.00 | 376.00 | 382.00 | 366.08 | 706,200 |
| 2022-11-29 | 376.00 | 380.00 | 374.00 | 378.00 | 362.25 | 726,600 |
| 2022-11-28 | 382.00 | 382.00 | 372.00 | 376.00 | 360.33 | 782,500 |
| 2022-11-25 | 382.00 | 384.00 | 380.00 | 380.00 | 364.17 | 253,200 |
| 2022-11-24 | 382.00 | 382.00 | 378.00 | 380.00 | 364.17 | 426,000 |
| 2022-11-23 | 380.00 | 384.00 | 380.00 | 382.00 | 366.08 | 355,800 |
| 2022-11-22 | 380.00 | 382.00 | 376.00 | 380.00 | 364.17 | 821,400 |
| 2022-11-21 | 378.00 | 382.00 | 378.00 | 380.00 | 364.17 | 631,000 |
| 2022-11-18 | 378.00 | 378.00 | 372.00 | 378.00 | 362.25 | 597,300 |
| 2022-11-17 | 384.00 | 390.00 | 374.00 | 378.00 | 362.25 | 668,500 |
| 2022-11-16 | 388.00 | 392.00 | 382.00 | 384.00 | 368.00 | 429,000 |
| 2022-11-15 | 372.00 | 390.00 | 372.00 | 388.00 | 371.83 | 1,015,300 |
| 2022-11-14 | 372.00 | 378.00 | 364.00 | 372.00 | 356.50 | 812,100 |
| 2022-11-11 | 380.00 | 382.00 | 360.00 | 372.00 | 356.50 | 3,529,900 |
| 2022-11-10 | 392.00 | 392.00 | 366.00 | 380.00 | 364.17 | 11,226,800 |
| 2022-11-09 | 400.00 | 400.00 | 390.00 | 392.00 | 375.67 | 644,100 |
| 2022-11-08 | 396.00 | 400.00 | 390.00 | 398.00 | 381.42 | 564,100 |
| 2022-11-07 | 396.00 | 406.00 | 394.00 | 396.00 | 379.50 | 893,700 |
| 2022-11-04 | 398.00 | 398.00 | 390.00 | 396.00 | 379.50 | 981,000 |
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.