Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | 1,387,900 |
| 2026-07-24 | 149.00 | 159.00 | 145.00 | 147.00 | 147.00 | 4,276,200 |
| 2026-07-23 | 148.00 | 152.00 | 146.00 | 149.00 | 149.00 | 1,199,600 |
| 2026-07-22 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 1,375,200 |
| 2026-07-21 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 695,100 |
| 2026-07-20 | 149.00 | 152.00 | 146.00 | 147.00 | 147.00 | 810,800 |
| 2026-07-17 | 146.00 | 166.00 | 144.00 | 149.00 | 149.00 | 14,398,200 |
| 2026-07-16 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 332,700 |
| 2026-07-15 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 306,300 |
| 2026-07-14 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 359,900 |
| 2026-07-13 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 263,400 |
| 2026-07-10 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | 874,400 |
| 2026-07-09 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 599,600 |
| 2026-07-08 | 142.00 | 148.00 | 140.00 | 145.00 | 145.00 | 1,407,400 |
| 2026-07-07 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 989,000 |
| 2026-07-06 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 641,800 |
| 2026-07-03 | 140.00 | 146.00 | 140.00 | 142.00 | 142.00 | 348,700 |
| 2026-07-02 | 139.00 | 151.00 | 138.00 | 140.00 | 140.00 | 2,320,600 |
| 2026-07-01 | 138.00 | 144.00 | 134.00 | 139.00 | 139.00 | 1,312,000 |
| 2026-06-30 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | 572,300 |
| 2026-06-29 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 700,000 |
| 2026-06-26 | 144.00 | 147.00 | 140.00 | 141.00 | 141.00 | 1,569,300 |
| 2026-06-25 | 138.00 | 146.00 | 138.00 | 144.00 | 144.00 | 578,000 |
| 2026-06-24 | 145.00 | 150.00 | 136.00 | 139.00 | 139.00 | 1,385,300 |
| 2026-06-23 | 146.00 | 159.00 | 141.00 | 145.00 | 145.00 | 8,595,600 |
| 2026-06-22 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 1,351,000 |
| 2026-06-19 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | 1,983,800 |
| 2026-06-18 | 147.00 | 172.00 | 144.00 | 150.00 | 150.00 | 13,274,700 |
| 2026-06-17 | 145.00 | 151.00 | 144.00 | 147.00 | 147.00 | 1,179,100 |
| 2026-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-06-15 | 142.00 | 152.00 | 142.00 | 145.00 | 145.00 | 1,549,700 |
| 2026-06-12 | 141.00 | 147.00 | 141.00 | 142.00 | 142.00 | 2,294,600 |
| 2026-06-11 | 153.00 | 153.00 | 134.00 | 141.00 | 141.00 | 6,132,700 |
| 2026-06-10 | 149.00 | 155.00 | 149.00 | 153.00 | 153.00 | 1,282,200 |
| 2026-06-09 | 143.00 | 153.00 | 143.00 | 149.00 | 149.00 | 613,700 |
| 2026-06-08 | 148.00 | 159.00 | 138.00 | 146.00 | 146.00 | 2,013,100 |
| 2026-06-05 | 154.00 | 161.00 | 145.00 | 148.00 | 148.00 | 1,018,300 |
| 2026-06-04 | 153.00 | 161.00 | 140.00 | 150.00 | 150.00 | 2,525,200 |
| 2026-06-03 | 159.00 | 164.00 | 152.00 | 152.00 | 152.00 | 3,114,700 |
| 2026-06-02 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | 2,505,600 |
| 2026-06-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-05-29 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | 1,491,700 |
| 2026-05-28 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-27 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-26 | 179.00 | 180.00 | 161.00 | 163.00 | 163.00 | 2,086,100 |
| 2026-05-25 | 161.00 | 169.00 | 161.00 | 166.00 | 166.00 | 2,788,500 |
| 2026-05-22 | 170.00 | 177.00 | 153.00 | 167.00 | 167.00 | 19,139,700 |
| 2026-05-21 | 156.00 | 198.00 | 151.00 | 176.00 | 176.00 | 129,693,800 |
| 2026-05-20 | 162.00 | 162.00 | 150.00 | 156.00 | 156.00 | 2,431,900 |
| 2026-05-19 | 170.00 | 175.00 | 162.00 | 162.00 | 162.00 | 2,284,500 |
| 2026-05-18 | 179.00 | 179.00 | 163.00 | 170.00 | 170.00 | 2,201,000 |
| 2026-05-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-13 | 176.00 | 185.00 | 176.00 | 179.00 | 179.00 | 2,966,700 |
| 2026-05-12 | 177.00 | 204.00 | 176.00 | 185.00 | 185.00 | 17,129,500 |
| 2026-05-11 | 182.00 | 186.00 | 173.00 | 180.00 | 180.00 | 3,483,200 |
| 2026-05-08 | 192.00 | 197.00 | 185.00 | 185.00 | 185.00 | 7,679,800 |
| 2026-05-07 | 189.00 | 210.00 | 187.00 | 200.00 | 200.00 | 44,292,300 |
| 2026-05-06 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | 3,255,500 |
| 2026-05-05 | 190.00 | 192.00 | 185.00 | 189.00 | 189.00 | 5,303,200 |
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.