Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 192.00 | 192.00 | 165.00 | 168.00 | 168.00 | 2,747,000 |
| 2026-01-27 | 200.00 | 202.00 | 189.00 | 193.00 | 193.00 | 2,186,900 |
| 2026-01-26 | 206.00 | 208.00 | 190.00 | 199.00 | 199.00 | 3,593,300 |
| 2026-01-23 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | 1,831,000 |
| 2026-01-22 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,595,000 |
| 2026-01-21 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 2,181,100 |
| 2026-01-20 | 206.00 | 228.00 | 204.00 | 216.00 | 216.00 | 5,492,000 |
| 2026-01-19 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 3,312,500 |
| 2026-01-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-01-15 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | 2,165,100 |
| 2026-01-14 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,479,900 |
| 2026-01-13 | 206.00 | 216.00 | 206.00 | 208.00 | 208.00 | 2,751,200 |
| 2026-01-12 | 216.00 | 218.00 | 200.00 | 206.00 | 206.00 | 5,266,300 |
| 2026-01-09 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 2,593,400 |
| 2026-01-08 | 210.00 | 228.00 | 206.00 | 212.00 | 212.00 | 17,144,400 |
| 2026-01-07 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 3,189,600 |
| 2026-01-06 | 200.00 | 212.00 | 198.00 | 208.00 | 208.00 | 7,166,500 |
| 2026-01-05 | 204.00 | 204.00 | 194.00 | 200.00 | 200.00 | 4,712,300 |
| 2026-01-02 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2,976,400 |
| 2026-01-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-12-31 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-12-30 | 196.00 | 204.00 | 194.00 | 204.00 | 204.00 | 4,759,300 |
| 2025-12-29 | 193.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1,813,500 |
| 2025-12-26 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-12-25 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-12-24 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 1,592,000 |
| 2025-12-23 | 204.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1,463,400 |
| 2025-12-22 | 198.00 | 200.00 | 192.00 | 196.00 | 196.00 | 2,772,300 |
| 2025-12-19 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 3,613,700 |
| 2025-12-18 | 202.00 | 218.00 | 197.00 | 202.00 | 202.00 | 16,630,800 |
| 2025-12-17 | 197.00 | 218.00 | 193.00 | 216.00 | 216.00 | 26,527,800 |
| 2025-12-16 | 194.00 | 200.00 | 190.00 | 195.00 | 195.00 | 5,306,500 |
| 2025-12-15 | 197.00 | 202.00 | 189.00 | 194.00 | 194.00 | 8,012,900 |
| 2025-12-12 | 208.00 | 214.00 | 190.00 | 197.00 | 197.00 | 13,397,300 |
| 2025-12-11 | 266.00 | 290.00 | 208.00 | 208.00 | 208.00 | 138,595,300 |
| 2025-12-10 | 208.00 | 252.00 | 195.00 | 240.00 | 240.00 | 239,262,400 |
| 2025-12-09 | 183.00 | 189.00 | 183.00 | 188.00 | 188.00 | 9,783,300 |
| 2025-12-08 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1,569,400 |
| 2025-12-05 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 2,388,900 |
| 2025-12-04 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2,305,300 |
| 2025-12-03 | 181.00 | 186.00 | 178.00 | 184.00 | 184.00 | 5,676,000 |
| 2025-12-02 | 184.00 | 187.00 | 177.00 | 181.00 | 181.00 | 9,925,400 |
| 2025-12-01 | 178.00 | 204.00 | 170.00 | 176.00 | 176.00 | 35,029,300 |
| 2025-11-28 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | 1,206,200 |
| 2025-11-27 | 179.00 | 183.00 | 178.00 | 181.00 | 181.00 | 2,809,800 |
| 2025-11-26 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 3,687,200 |
| 2025-11-25 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 2,914,100 |
| 2025-11-24 | 185.00 | 187.00 | 180.00 | 181.00 | 181.00 | 4,467,800 |
| 2025-11-21 | 180.00 | 196.00 | 180.00 | 184.00 | 184.00 | 34,290,500 |
| 2025-11-20 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | 2,026,400 |
| 2025-11-19 | 179.00 | 187.00 | 178.00 | 179.00 | 179.00 | 9,540,800 |
| 2025-11-18 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | 10,213,700 |
| 2025-11-17 | 177.00 | 180.00 | 174.00 | 178.00 | 178.00 | 9,955,500 |
| 2025-11-14 | 181.00 | 184.00 | 174.00 | 177.00 | 177.00 | 17,974,900 |
| 2025-11-13 | 189.00 | 200.00 | 176.00 | 181.00 | 181.00 | 127,413,600 |
| 2025-11-12 | 220.00 | 228.00 | 206.00 | 206.00 | 206.00 | 68,809,600 |
| 2025-11-11 | 172.00 | 242.00 | 170.00 | 242.00 | 242.00 | 164,268,200 |
| 2025-11-10 | 164.00 | 180.00 | 162.00 | 180.00 | 180.00 | 18,217,100 |
| 2025-11-07 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 640,900 |
| 2025-11-06 | 164.00 | 167.00 | 161.00 | 164.00 | 164.00 | 1,327,500 |
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.