Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 402.00 | 402.00 | 396.00 | 398.00 | 381.42 | 1,109,200 |
| 2022-11-02 | 396.00 | 410.00 | 380.00 | 400.00 | 383.33 | 2,082,700 |
| 2022-11-01 | 424.00 | 424.00 | 398.00 | 398.00 | 381.42 | 3,342,200 |
| 2022-10-31 | 436.00 | 440.00 | 424.00 | 426.00 | 408.25 | 2,529,500 |
| 2022-10-28 | 436.00 | 442.00 | 428.00 | 434.00 | 415.92 | 1,714,200 |
| 2022-10-27 | 428.00 | 456.00 | 426.00 | 434.00 | 415.92 | 10,542,000 |
| 2022-10-26 | 422.00 | 426.00 | 414.00 | 426.00 | 408.25 | 840,600 |
| 2022-10-25 | 428.00 | 430.00 | 414.00 | 418.00 | 400.58 | 1,565,200 |
| 2022-10-24 | 426.00 | 430.00 | 420.00 | 428.00 | 410.17 | 1,614,800 |
| 2022-10-21 | 420.00 | 448.00 | 420.00 | 424.00 | 406.33 | 6,855,100 |
| 2022-10-20 | 416.00 | 422.00 | 406.00 | 418.00 | 400.58 | 1,696,000 |
| 2022-10-19 | 422.00 | 422.00 | 408.00 | 416.00 | 398.67 | 1,157,900 |
| 2022-10-18 | 422.00 | 434.00 | 414.00 | 416.00 | 398.67 | 4,378,500 |
| 2022-10-17 | 414.00 | 438.00 | 408.00 | 420.00 | 402.50 | 12,908,500 |
| 2022-10-14 | 400.00 | 414.00 | 400.00 | 412.00 | 394.83 | 2,090,400 |
| 2022-10-13 | 420.00 | 420.00 | 394.00 | 400.00 | 383.33 | 2,343,700 |
| 2022-10-12 | 420.00 | 420.00 | 402.00 | 408.00 | 391.00 | 5,369,000 |
| 2022-10-11 | 374.00 | 424.00 | 368.00 | 410.00 | 392.92 | 15,243,700 |
| 2022-10-10 | 378.00 | 378.00 | 370.00 | 370.00 | 354.58 | 740,100 |
| 2022-10-07 | 382.00 | 390.00 | 376.00 | 380.00 | 364.17 | 553,300 |
| 2022-10-06 | 376.00 | 380.00 | 374.00 | 380.00 | 364.17 | 504,500 |
| 2022-10-05 | 370.00 | 378.00 | 370.00 | 374.00 | 358.42 | 394,300 |
| 2022-10-04 | 362.00 | 372.00 | 362.00 | 368.00 | 352.67 | 626,100 |
| 2022-10-03 | 362.00 | 370.00 | 360.00 | 360.00 | 345.00 | 720,500 |
| 2022-09-30 | 378.00 | 378.00 | 350.00 | 360.00 | 345.00 | 2,703,900 |
| 2022-09-29 | 384.00 | 390.00 | 376.00 | 376.00 | 360.33 | 1,282,700 |
| 2022-09-28 | 382.00 | 386.00 | 378.00 | 378.00 | 362.25 | 788,700 |
| 2022-09-27 | 376.00 | 392.00 | 374.00 | 378.00 | 362.25 | 1,560,600 |
| 2022-09-26 | 392.00 | 392.00 | 372.00 | 374.00 | 358.42 | 1,965,400 |
| 2022-09-23 | 390.00 | 394.00 | 386.00 | 390.00 | 373.75 | 1,378,800 |
| 2022-09-22 | 384.00 | 390.00 | 380.00 | 390.00 | 373.75 | 915,100 |
| 2022-09-21 | 390.00 | 394.00 | 382.00 | 384.00 | 368.00 | 1,252,300 |
| 2022-09-20 | 384.00 | 396.00 | 378.00 | 390.00 | 373.75 | 1,967,100 |
| 2022-09-19 | 416.00 | 416.00 | 382.00 | 382.00 | 366.08 | 6,167,100 |
| 2022-09-16 | 410.00 | 438.00 | 408.00 | 410.00 | 392.92 | 28,521,500 |
| 2022-09-15 | 382.00 | 406.00 | 376.00 | 406.00 | 389.08 | 8,028,200 |
| 2022-09-14 | 380.00 | 384.00 | 376.00 | 380.00 | 364.17 | 2,090,400 |
| 2022-09-13 | 370.00 | 382.00 | 370.00 | 380.00 | 364.17 | 1,616,200 |
| 2022-09-12 | 376.00 | 382.00 | 364.00 | 370.00 | 354.58 | 2,372,700 |
| 2022-09-09 | 382.00 | 382.00 | 374.00 | 376.00 | 360.33 | 799,500 |
| 2022-09-08 | 384.00 | 388.00 | 374.00 | 382.00 | 366.08 | 1,389,200 |
| 2022-09-07 | 386.00 | 394.00 | 382.00 | 384.00 | 368.00 | 2,823,000 |
| 2022-09-06 | 386.00 | 390.00 | 374.00 | 386.00 | 369.92 | 4,915,000 |
| 2022-09-05 | 370.00 | 386.00 | 368.00 | 386.00 | 369.92 | 3,907,400 |
| 2022-09-02 | 366.00 | 378.00 | 366.00 | 370.00 | 354.58 | 3,571,800 |
| 2022-09-01 | 342.00 | 366.00 | 340.00 | 366.00 | 350.75 | 2,930,900 |
| 2022-08-31 | 342.00 | 346.00 | 338.00 | 344.00 | 329.67 | 1,256,800 |
| 2022-08-30 | 332.00 | 346.00 | 332.00 | 342.00 | 327.75 | 963,500 |
| 2022-08-29 | 346.00 | 352.00 | 338.00 | 340.00 | 325.83 | 1,667,200 |
| 2022-08-26 | 336.00 | 352.00 | 336.00 | 348.00 | 333.50 | 959,200 |
| 2022-08-25 | 332.00 | 352.00 | 332.00 | 352.00 | 337.33 | 787,300 |
| 2022-08-24 | 334.00 | 354.00 | 334.00 | 350.00 | 335.42 | 841,900 |
| 2022-08-23 | 350.00 | 356.00 | 340.00 | 354.00 | 339.25 | 2,125,000 |
| 2022-08-22 | 366.00 | 366.00 | 346.00 | 350.00 | 335.42 | 2,440,900 |
| 2022-08-19 | 354.00 | 368.00 | 352.00 | 362.00 | 346.92 | 2,028,200 |
| 2022-08-18 | 344.00 | 364.00 | 344.00 | 352.00 | 337.33 | 2,662,900 |
| 2022-08-16 | 384.00 | 386.00 | 360.00 | 362.00 | 346.92 | 4,383,800 |
| 2022-08-15 | 398.00 | 398.00 | 384.00 | 384.00 | 368.00 | 3,651,500 |
| 2022-08-12 | 400.00 | 400.00 | 390.00 | 392.00 | 375.67 | 1,737,300 |
| 2022-08-11 | 390.00 | 398.00 | 388.00 | 394.00 | 377.58 | 3,271,700 |
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.