Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 274.00 | 278.00 | 270.00 | 272.00 | 255.61 | 2,993,600 |
| 2022-02-07 | 264.00 | 276.00 | 262.00 | 274.00 | 257.49 | 4,003,300 |
| 2022-02-04 | 268.00 | 272.00 | 262.00 | 262.00 | 246.21 | 2,535,800 |
| 2022-02-03 | 290.00 | 290.00 | 260.00 | 266.00 | 249.97 | 5,828,000 |
| 2022-02-02 | 250.00 | 286.00 | 250.00 | 276.00 | 259.37 | 19,667,800 |
| 2022-01-31 | 252.00 | 254.00 | 244.00 | 248.00 | 233.06 | 975,400 |
| 2022-01-28 | 248.00 | 256.00 | 244.00 | 252.00 | 236.82 | 1,347,800 |
| 2022-01-27 | 250.00 | 256.00 | 244.00 | 248.00 | 233.06 | 1,817,000 |
| 2022-01-26 | 260.00 | 260.00 | 240.00 | 250.00 | 234.94 | 3,255,500 |
| 2022-01-25 | 262.00 | 266.00 | 256.00 | 258.00 | 242.45 | 3,393,500 |
| 2022-01-24 | 242.00 | 266.00 | 242.00 | 256.00 | 240.57 | 4,585,500 |
| 2022-01-21 | 258.00 | 270.00 | 244.00 | 246.00 | 231.18 | 4,508,900 |
| 2022-01-20 | 264.00 | 278.00 | 256.00 | 258.00 | 242.45 | 9,607,000 |
| 2022-01-19 | 274.00 | 280.00 | 266.00 | 266.00 | 249.97 | 9,226,300 |
| 2022-01-18 | 308.00 | 314.00 | 286.00 | 286.00 | 268.77 | 16,877,800 |
| 2022-01-17 | 318.00 | 332.00 | 304.00 | 306.00 | 287.56 | 41,299,800 |
| 2022-01-14 | 316.00 | 328.00 | 308.00 | 316.00 | 296.96 | 36,477,400 |
| 2022-01-13 | 306.00 | 322.00 | 290.00 | 318.00 | 298.84 | 55,216,800 |
| 2022-01-12 | 250.00 | 310.00 | 240.00 | 310.00 | 291.32 | 41,737,400 |
| 2022-01-11 | 238.00 | 274.00 | 238.00 | 248.00 | 233.06 | 7,899,900 |
| 2022-01-10 | 238.00 | 246.00 | 232.00 | 238.00 | 223.66 | 1,381,500 |
| 2022-01-07 | 248.00 | 250.00 | 236.00 | 238.00 | 223.66 | 1,373,900 |
| 2022-01-06 | 248.00 | 250.00 | 230.00 | 248.00 | 233.06 | 2,593,200 |
| 2022-01-05 | 250.00 | 258.00 | 244.00 | 244.00 | 229.30 | 2,489,500 |
| 2022-01-04 | 252.00 | 256.00 | 250.00 | 250.00 | 234.94 | 1,376,900 |
| 2022-01-03 | 238.00 | 258.00 | 236.00 | 250.00 | 234.94 | 2,565,700 |
| 2021-12-30 | 244.00 | 248.00 | 232.00 | 238.00 | 223.66 | 2,001,900 |
| 2021-12-29 | 252.00 | 254.00 | 244.00 | 244.00 | 229.30 | 1,931,500 |
| 2021-12-28 | 262.00 | 270.00 | 250.00 | 252.00 | 236.82 | 3,667,900 |
| 2021-12-27 | 258.00 | 266.00 | 242.00 | 262.00 | 246.21 | 4,146,200 |
| 2021-12-24 | 266.00 | 272.00 | 258.00 | 258.00 | 242.45 | 2,629,400 |
| 2021-12-23 | 264.00 | 280.00 | 258.00 | 266.00 | 249.97 | 6,285,700 |
| 2021-12-22 | 272.00 | 278.00 | 262.00 | 264.00 | 248.09 | 3,856,100 |
| 2021-12-21 | 290.00 | 290.00 | 268.00 | 270.00 | 253.73 | 7,174,100 |
| 2021-12-20 | 298.00 | 304.00 | 278.00 | 286.00 | 268.77 | 5,952,600 |
| 2021-12-17 | 286.00 | 306.00 | 276.00 | 296.00 | 278.16 | 11,805,100 |
| 2021-12-16 | 290.00 | 300.00 | 276.00 | 286.00 | 268.77 | 10,604,000 |
| 2021-12-15 | 316.00 | 320.00 | 288.00 | 290.00 | 272.53 | 27,488,300 |
| 2021-12-14 | 258.00 | 308.00 | 256.00 | 308.00 | 289.44 | 52,543,200 |
| 2021-12-13 | 262.00 | 264.00 | 258.00 | 258.00 | 242.45 | 1,977,400 |
| 2021-12-10 | 250.00 | 266.00 | 248.00 | 258.00 | 242.45 | 3,122,800 |
| 2021-12-09 | 254.00 | 258.00 | 246.00 | 250.00 | 234.94 | 1,066,400 |
| 2021-12-08 | 248.00 | 266.00 | 240.00 | 254.00 | 238.70 | 5,383,400 |
| 2021-12-07 | 252.00 | 258.00 | 240.00 | 246.00 | 231.18 | 2,906,100 |
| 2021-12-06 | 266.00 | 274.00 | 246.00 | 252.00 | 236.82 | 9,924,100 |
| 2021-12-03 | 276.00 | 290.00 | 262.00 | 264.00 | 248.09 | 15,293,600 |
| 2021-12-02 | 234.00 | 284.00 | 222.00 | 278.00 | 261.25 | 25,261,900 |
| 2021-12-01 | 248.00 | 256.00 | 232.00 | 234.00 | 219.90 | 2,685,000 |
| 2021-11-30 | 248.00 | 256.00 | 240.00 | 248.00 | 233.06 | 3,226,700 |
| 2021-11-29 | 264.00 | 284.00 | 248.00 | 248.00 | 233.06 | 17,572,100 |
| 2021-11-26 | 286.00 | 286.00 | 266.00 | 266.00 | 249.97 | 6,517,900 |
| 2021-11-25 | 292.00 | 316.00 | 286.00 | 286.00 | 268.77 | 23,568,700 |
| 2021-11-24 | 292.00 | 294.00 | 282.00 | 288.00 | 270.65 | 4,760,000 |
| 2021-11-23 | 292.00 | 308.00 | 280.00 | 294.00 | 276.29 | 11,144,900 |
| 2021-11-22 | 314.00 | 314.00 | 294.00 | 294.00 | 276.29 | 9,290,200 |
| 2021-11-19 | 310.00 | 332.00 | 294.00 | 314.00 | 295.08 | 40,730,000 |
| 2021-11-18 | 288.00 | 324.00 | 266.00 | 306.00 | 287.56 | 41,012,300 |
| 2021-11-17 | 242.00 | 288.00 | 222.00 | 286.00 | 268.77 | 32,100,200 |
| 2021-11-16 | 212.00 | 260.00 | 210.00 | 238.00 | 223.66 | 45,809,400 |
| 2021-11-15 | 190.00 | 218.00 | 190.00 | 208.00 | 195.47 | 22,275,400 |
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.