Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 360.00 | 400.00 | 356.00 | 394.00 | 370.26 | 13,355,800 |
| 2022-05-12 | 382.00 | 384.00 | 356.00 | 360.00 | 338.31 | 9,770,700 |
| 2022-05-11 | 390.00 | 400.00 | 370.00 | 382.00 | 358.98 | 11,414,600 |
| 2022-05-10 | 366.00 | 426.00 | 366.00 | 388.00 | 364.62 | 59,770,500 |
| 2022-05-09 | 362.00 | 368.00 | 350.00 | 366.00 | 343.95 | 7,638,100 |
| 2022-04-28 | 352.00 | 366.00 | 352.00 | 362.00 | 340.19 | 6,805,400 |
| 2022-04-27 | 350.00 | 356.00 | 338.00 | 352.00 | 330.79 | 4,204,500 |
| 2022-04-26 | 352.00 | 370.00 | 348.00 | 348.00 | 327.03 | 18,237,100 |
| 2022-04-25 | 334.00 | 348.00 | 326.00 | 348.00 | 327.03 | 5,966,300 |
| 2022-04-22 | 334.00 | 340.00 | 332.00 | 334.00 | 313.87 | 1,437,900 |
| 2022-04-21 | 326.00 | 346.00 | 326.00 | 332.00 | 312.00 | 1,885,000 |
| 2022-04-20 | 346.00 | 350.00 | 334.00 | 334.00 | 313.87 | 2,930,900 |
| 2022-04-19 | 354.00 | 356.00 | 344.00 | 346.00 | 325.15 | 2,309,800 |
| 2022-04-18 | 346.00 | 354.00 | 346.00 | 354.00 | 332.67 | 1,585,100 |
| 2022-04-14 | 354.00 | 358.00 | 344.00 | 346.00 | 325.15 | 2,746,700 |
| 2022-04-13 | 360.00 | 364.00 | 348.00 | 354.00 | 332.67 | 8,894,800 |
| 2022-04-12 | 324.00 | 366.00 | 322.00 | 360.00 | 338.31 | 13,117,200 |
| 2022-04-11 | 370.00 | 376.00 | 342.00 | 344.00 | 323.27 | 9,656,400 |
| 2022-04-08 | 360.00 | 370.00 | 350.00 | 366.00 | 343.95 | 15,051,600 |
| 2022-04-07 | 380.00 | 386.00 | 354.00 | 362.00 | 340.19 | 34,186,000 |
| 2022-04-06 | 320.00 | 390.00 | 316.00 | 380.00 | 357.10 | 73,701,100 |
| 2022-04-05 | 300.00 | 316.00 | 300.00 | 316.00 | 296.96 | 16,762,400 |
| 2022-04-04 | 276.00 | 306.00 | 276.00 | 300.00 | 281.92 | 19,998,200 |
| 2022-04-01 | 278.00 | 286.00 | 274.00 | 276.00 | 259.37 | 1,608,400 |
| 2022-03-31 | 282.00 | 284.00 | 274.00 | 280.00 | 263.13 | 1,545,900 |
| 2022-03-30 | 276.00 | 290.00 | 274.00 | 282.00 | 265.01 | 7,082,200 |
| 2022-03-29 | 272.00 | 280.00 | 262.00 | 276.00 | 259.37 | 2,668,100 |
| 2022-03-28 | 276.00 | 278.00 | 262.00 | 274.00 | 257.49 | 1,812,800 |
| 2022-03-25 | 278.00 | 280.00 | 274.00 | 276.00 | 259.37 | 1,203,800 |
| 2022-03-24 | 274.00 | 284.00 | 274.00 | 280.00 | 263.13 | 1,213,600 |
| 2022-03-23 | 288.00 | 292.00 | 278.00 | 280.00 | 263.13 | 3,582,200 |
| 2022-03-22 | 290.00 | 294.00 | 286.00 | 288.00 | 270.65 | 2,883,800 |
| 2022-03-21 | 284.00 | 292.00 | 282.00 | 288.00 | 270.65 | 3,748,200 |
| 2022-03-18 | 276.00 | 292.00 | 276.00 | 282.00 | 265.01 | 8,411,000 |
| 2022-03-17 | 274.00 | 278.00 | 274.00 | 276.00 | 259.37 | 651,400 |
| 2022-03-16 | 280.00 | 280.00 | 274.00 | 274.00 | 257.49 | 1,013,300 |
| 2022-03-15 | 276.00 | 282.00 | 272.00 | 278.00 | 261.25 | 1,522,200 |
| 2022-03-14 | 274.00 | 280.00 | 274.00 | 276.00 | 259.37 | 410,100 |
| 2022-03-11 | 278.00 | 280.00 | 274.00 | 274.00 | 257.49 | 563,300 |
| 2022-03-10 | 282.00 | 284.00 | 274.00 | 278.00 | 261.25 | 1,488,100 |
| 2022-03-09 | 272.00 | 282.00 | 268.00 | 280.00 | 263.13 | 4,209,000 |
| 2022-03-08 | 276.00 | 280.00 | 270.00 | 270.00 | 253.73 | 1,747,700 |
| 2022-03-07 | 270.00 | 278.00 | 270.00 | 276.00 | 259.37 | 1,436,500 |
| 2022-03-04 | 274.00 | 284.00 | 270.00 | 270.00 | 253.73 | 2,875,100 |
| 2022-03-02 | 284.00 | 284.00 | 274.00 | 276.00 | 259.37 | 1,914,900 |
| 2022-03-01 | 278.00 | 282.00 | 274.00 | 278.00 | 261.25 | 1,696,200 |
| 2022-02-25 | 264.00 | 284.00 | 264.00 | 278.00 | 261.25 | 5,059,500 |
| 2022-02-24 | 302.00 | 302.00 | 282.00 | 282.00 | 265.01 | 19,284,800 |
| 2022-02-23 | 278.00 | 306.00 | 276.00 | 302.00 | 283.80 | 47,777,300 |
| 2022-02-22 | 282.00 | 286.00 | 278.00 | 278.00 | 261.25 | 2,398,200 |
| 2022-02-21 | 278.00 | 288.00 | 276.00 | 280.00 | 263.13 | 3,295,600 |
| 2022-02-18 | 296.00 | 296.00 | 274.00 | 274.00 | 257.49 | 9,970,300 |
| 2022-02-17 | 274.00 | 316.00 | 274.00 | 294.00 | 276.29 | 58,392,700 |
| 2022-02-16 | 268.00 | 272.00 | 262.00 | 272.00 | 255.61 | 1,841,500 |
| 2022-02-15 | 262.00 | 274.00 | 262.00 | 268.00 | 251.85 | 2,418,800 |
| 2022-02-14 | 272.00 | 278.00 | 260.00 | 262.00 | 246.21 | 4,440,200 |
| 2022-02-11 | 298.00 | 300.00 | 272.00 | 272.00 | 255.61 | 14,081,700 |
| 2022-02-10 | 260.00 | 292.00 | 256.00 | 292.00 | 274.41 | 20,538,100 |
| 2022-02-09 | 272.00 | 276.00 | 256.00 | 260.00 | 244.33 | 3,551,200 |
| 2022-02-08 | 274.00 | 278.00 | 270.00 | 272.00 | 255.61 | 2,993,600 |
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.