Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 390.00 | 390.00 | 384.00 | 386.00 | 369.92 | 1,153,500 |
| 2022-08-09 | 390.00 | 398.00 | 384.00 | 386.00 | 369.92 | 2,698,000 |
| 2022-08-08 | 398.00 | 410.00 | 384.00 | 390.00 | 373.75 | 4,132,600 |
| 2022-08-05 | 392.00 | 414.00 | 392.00 | 406.00 | 389.08 | 2,584,300 |
| 2022-08-04 | 380.00 | 410.00 | 380.00 | 408.00 | 391.00 | 2,262,000 |
| 2022-08-03 | 388.00 | 410.00 | 388.00 | 400.00 | 383.33 | 4,994,800 |
| 2022-08-02 | 422.00 | 422.00 | 398.00 | 406.00 | 389.08 | 4,038,600 |
| 2022-08-01 | 446.00 | 446.00 | 422.00 | 422.00 | 404.42 | 8,736,900 |
| 2022-07-29 | 486.00 | 490.00 | 452.00 | 452.00 | 433.17 | 8,777,700 |
| 2022-07-28 | 474.00 | 486.00 | 470.00 | 486.00 | 465.75 | 2,091,400 |
| 2022-07-27 | 456.00 | 474.00 | 456.00 | 472.00 | 452.33 | 1,395,600 |
| 2022-07-26 | 464.00 | 476.00 | 464.00 | 468.00 | 448.50 | 1,904,100 |
| 2022-07-25 | 464.00 | 470.00 | 460.00 | 464.00 | 444.67 | 1,386,300 |
| 2022-07-22 | 460.00 | 464.00 | 456.00 | 464.00 | 444.67 | 816,600 |
| 2022-07-21 | 460.00 | 464.00 | 452.00 | 460.00 | 440.83 | 1,317,500 |
| 2022-07-20 | 444.00 | 458.00 | 440.00 | 454.00 | 435.08 | 3,171,900 |
| 2022-07-19 | 430.00 | 440.00 | 430.00 | 440.00 | 421.67 | 1,091,500 |
| 2022-07-18 | 432.00 | 438.00 | 422.00 | 432.00 | 414.00 | 977,000 |
| 2022-07-15 | 440.00 | 444.00 | 424.00 | 428.00 | 410.17 | 1,793,700 |
| 2022-07-14 | 428.00 | 438.00 | 422.00 | 438.00 | 419.75 | 1,242,400 |
| 2022-07-13 | 442.00 | 446.00 | 426.00 | 428.00 | 410.17 | 2,488,900 |
| 2022-07-12 | 434.00 | 448.00 | 432.00 | 440.00 | 421.67 | 2,292,500 |
| 2022-07-11 | 416.00 | 438.00 | 416.00 | 432.00 | 414.00 | 1,170,900 |
| 2022-07-08 | 424.00 | 438.00 | 422.00 | 434.00 | 415.92 | 2,730,100 |
| 2022-07-07 | 420.00 | 430.00 | 414.00 | 422.00 | 404.42 | 1,077,700 |
| 2022-07-06 | 418.00 | 424.00 | 400.00 | 414.00 | 396.75 | 2,436,100 |
| 2022-07-05 | 392.00 | 428.00 | 382.00 | 416.00 | 398.67 | 3,865,300 |
| 2022-07-04 | 402.00 | 404.00 | 378.00 | 392.00 | 375.67 | 3,652,100 |
| 2022-07-01 | 410.00 | 414.00 | 396.00 | 404.00 | 387.17 | 2,948,600 |
| 2022-06-30 | 448.00 | 452.00 | 418.00 | 418.00 | 400.58 | 4,088,600 |
| 2022-06-29 | 468.00 | 468.00 | 442.00 | 448.00 | 429.33 | 2,066,800 |
| 2022-06-28 | 484.00 | 488.00 | 458.00 | 468.00 | 448.50 | 6,352,600 |
| 2022-06-27 | 462.00 | 482.00 | 460.00 | 480.00 | 460.00 | 4,415,100 |
| 2022-06-24 | 462.00 | 464.00 | 442.00 | 460.00 | 440.83 | 1,805,600 |
| 2022-06-23 | 460.00 | 474.00 | 448.00 | 464.00 | 436.04 | 4,158,600 |
| 2022-06-22 | 486.00 | 490.00 | 454.00 | 460.00 | 432.28 | 3,507,100 |
| 2022-06-21 | 490.00 | 496.00 | 474.00 | 482.00 | 452.96 | 5,386,400 |
| 2022-06-20 | 458.00 | 486.00 | 442.00 | 486.00 | 456.72 | 10,007,700 |
| 2022-06-17 | 480.00 | 480.00 | 452.00 | 452.00 | 424.76 | 7,665,300 |
| 2022-06-16 | 560.00 | 560.00 | 484.00 | 484.00 | 454.84 | 11,758,700 |
| 2022-06-15 | 560.00 | 580.00 | 520.00 | 520.00 | 488.67 | 6,455,500 |
| 2022-06-14 | 505.00 | 565.00 | 505.00 | 555.00 | 521.56 | 9,450,500 |
| 2022-06-13 | 580.00 | 580.00 | 540.00 | 540.00 | 507.46 | 1,862,200 |
| 2022-06-10 | 620.00 | 625.00 | 580.00 | 580.00 | 545.05 | 6,900,100 |
| 2022-06-09 | 610.00 | 645.00 | 585.00 | 620.00 | 582.64 | 4,520,900 |
| 2022-06-08 | 630.00 | 660.00 | 600.00 | 600.00 | 563.85 | 10,000,500 |
| 2022-06-07 | 560.00 | 685.00 | 555.00 | 625.00 | 587.34 | 30,425,300 |
| 2022-06-06 | 565.00 | 575.00 | 545.00 | 560.00 | 526.26 | 1,701,100 |
| 2022-06-03 | 570.00 | 600.00 | 545.00 | 565.00 | 530.96 | 8,960,700 |
| 2022-06-02 | 530.00 | 585.00 | 510.00 | 565.00 | 530.96 | 9,373,000 |
| 2022-05-31 | 550.00 | 560.00 | 530.00 | 535.00 | 502.76 | 3,445,600 |
| 2022-05-30 | 530.00 | 565.00 | 525.00 | 550.00 | 516.86 | 7,859,800 |
| 2022-05-27 | 494.00 | 540.00 | 494.00 | 530.00 | 498.06 | 4,023,900 |
| 2022-05-25 | 555.00 | 565.00 | 520.00 | 520.00 | 488.67 | 11,653,800 |
| 2022-05-24 | 500.00 | 560.00 | 498.00 | 555.00 | 521.56 | 34,571,200 |
| 2022-05-23 | 530.00 | 530.00 | 490.00 | 500.00 | 469.87 | 6,519,100 |
| 2022-05-20 | 458.00 | 535.00 | 458.00 | 520.00 | 488.67 | 15,172,500 |
| 2022-05-19 | 494.00 | 494.00 | 460.00 | 478.00 | 449.20 | 7,536,300 |
| 2022-05-18 | 490.00 | 545.00 | 470.00 | 494.00 | 464.23 | 34,217,100 |
| 2022-05-17 | 398.00 | 492.00 | 398.00 | 488.00 | 458.60 | 46,615,500 |
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.