Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 186.00 | 220.00 | 184.00 | 190.00 | 190.00 | 56,689,800 |
| 2026-05-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-04-30 | 196.00 | 200.00 | 185.00 | 185.00 | 185.00 | 11,755,300 |
| 2026-04-29 | 189.00 | 200.00 | 189.00 | 194.00 | 194.00 | 12,561,800 |
| 2026-04-28 | 192.00 | 206.00 | 186.00 | 193.00 | 193.00 | 20,638,900 |
| 2026-04-27 | 200.00 | 206.00 | 183.00 | 191.00 | 191.00 | 32,980,900 |
| 2026-04-24 | 218.00 | 280.00 | 210.00 | 210.00 | 210.00 | 156,937,500 |
| 2026-04-23 | 214.00 | 246.00 | 210.00 | 246.00 | 246.00 | 207,237,100 |
| 2026-04-22 | 170.00 | 195.00 | 168.00 | 183.00 | 183.00 | 32,165,500 |
| 2026-04-21 | 158.00 | 200.00 | 156.00 | 182.00 | 182.00 | 98,503,700 |
| 2026-04-20 | 164.00 | 164.00 | 156.00 | 157.00 | 157.00 | 1,424,100 |
| 2026-04-17 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 1,093,600 |
| 2026-04-16 | 160.00 | 164.00 | 157.00 | 161.00 | 161.00 | 3,424,400 |
| 2026-04-15 | 158.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1,465,400 |
| 2026-04-14 | 166.00 | 170.00 | 157.00 | 158.00 | 158.00 | 7,546,100 |
| 2026-04-13 | 139.00 | 179.00 | 138.00 | 160.00 | 160.00 | 32,724,700 |
| 2026-04-10 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 296,700 |
| 2026-04-09 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 392,500 |
| 2026-04-08 | 135.00 | 139.00 | 135.00 | 136.00 | 136.00 | 780,600 |
| 2026-04-07 | 134.00 | 146.00 | 133.00 | 135.00 | 135.00 | 824,000 |
| 2026-04-06 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 750,300 |
| 2026-04-02 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 171,700 |
| 2026-04-01 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | 456,300 |
| 2026-03-31 | 132.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1,023,000 |
| 2026-03-30 | 140.00 | 142.00 | 130.00 | 132.00 | 132.00 | 1,985,300 |
| 2026-03-27 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 222,100 |
| 2026-03-26 | 140.00 | 141.00 | 134.00 | 139.00 | 139.00 | 360,100 |
| 2026-03-25 | 135.00 | 140.00 | 134.00 | 139.00 | 139.00 | 1,080,300 |
| 2026-03-17 | 135.00 | 137.00 | 129.00 | 134.00 | 134.00 | 689,500 |
| 2026-03-16 | 143.00 | 165.00 | 130.00 | 134.00 | 134.00 | 3,966,400 |
| 2026-03-13 | 151.00 | 153.00 | 141.00 | 142.00 | 142.00 | 1,475,600 |
| 2026-03-12 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 759,500 |
| 2026-03-11 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 156,100 |
| 2026-03-10 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 98,200 |
| 2026-03-09 | 156.00 | 157.00 | 148.00 | 151.00 | 151.00 | 929,400 |
| 2026-03-06 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | 810,800 |
| 2026-03-05 | 153.00 | 165.00 | 153.00 | 159.00 | 159.00 | 162,600 |
| 2026-03-04 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | 424,100 |
| 2026-03-03 | 158.00 | 163.00 | 156.00 | 159.00 | 159.00 | 304,900 |
| 2026-03-02 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 1,421,700 |
| 2026-02-27 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 208,400 |
| 2026-02-26 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | 337,400 |
| 2026-02-25 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | 336,400 |
| 2026-02-24 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | 1,180,600 |
| 2026-02-23 | 170.00 | 173.00 | 167.00 | 170.00 | 170.00 | 909,600 |
| 2026-02-20 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 515,800 |
| 2026-02-19 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 879,100 |
| 2026-02-18 | 169.00 | 173.00 | 166.00 | 169.00 | 169.00 | 1,171,000 |
| 2026-02-13 | 169.00 | 174.00 | 168.00 | 168.00 | 168.00 | 1,233,400 |
| 2026-02-12 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 459,500 |
| 2026-02-11 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 466,100 |
| 2026-02-10 | 161.00 | 169.00 | 159.00 | 165.00 | 165.00 | 1,244,500 |
| 2026-02-09 | 159.00 | 162.00 | 153.00 | 161.00 | 161.00 | 319,200 |
| 2026-02-06 | 163.00 | 164.00 | 154.00 | 159.00 | 159.00 | 1,349,000 |
| 2026-02-05 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 783,000 |
| 2026-02-04 | 163.00 | 186.00 | 163.00 | 170.00 | 170.00 | 2,999,500 |
| 2026-02-03 | 153.00 | 167.00 | 147.00 | 163.00 | 163.00 | 810,700 |
| 2026-02-02 | 166.00 | 175.00 | 150.00 | 155.00 | 155.00 | 1,150,800 |
| 2026-01-30 | 161.00 | 177.00 | 159.00 | 166.00 | 166.00 | 1,620,900 |
| 2026-01-29 | 168.00 | 168.00 | 143.00 | 159.00 | 159.00 | 4,822,400 |
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.