Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 166.00 | 171.00 | 160.00 | 164.00 | 164.00 | 3,614,100 |
| 2025-11-04 | 164.00 | 172.00 | 159.00 | 165.00 | 165.00 | 7,056,000 |
| 2025-11-03 | 163.00 | 165.00 | 159.00 | 162.00 | 162.00 | 5,760,300 |
| 2025-10-31 | 188.00 | 210.00 | 165.00 | 165.00 | 165.00 | 94,694,600 |
| 2025-10-30 | 163.00 | 195.00 | 155.00 | 187.00 | 187.00 | 140,344,300 |
| 2025-10-29 | 150.00 | 171.00 | 148.00 | 163.00 | 163.00 | 14,732,000 |
| 2025-10-28 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 553,500 |
| 2025-10-27 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,215,200 |
| 2025-10-24 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 2,114,100 |
| 2025-10-23 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1,108,300 |
| 2025-10-22 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1,584,800 |
| 2025-10-21 | 148.00 | 156.00 | 147.00 | 151.00 | 151.00 | 3,692,000 |
| 2025-10-20 | 148.00 | 157.00 | 146.00 | 148.00 | 148.00 | 4,346,700 |
| 2025-10-17 | 152.00 | 153.00 | 147.00 | 148.00 | 148.00 | 3,171,400 |
| 2025-10-16 | 156.00 | 156.00 | 149.00 | 152.00 | 152.00 | 9,434,900 |
| 2025-10-15 | 145.00 | 193.00 | 143.00 | 155.00 | 155.00 | 91,943,300 |
| 2025-10-14 | 153.00 | 154.00 | 145.00 | 145.00 | 145.00 | 3,395,300 |
| 2025-10-13 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 3,493,300 |
| 2025-10-10 | 152.00 | 157.00 | 151.00 | 151.00 | 151.00 | 1,441,500 |
| 2025-10-09 | 153.00 | 154.00 | 148.00 | 152.00 | 152.00 | 3,746,200 |
| 2025-10-08 | 157.00 | 164.00 | 151.00 | 152.00 | 152.00 | 15,078,000 |
| 2025-10-07 | 170.00 | 170.00 | 153.00 | 157.00 | 157.00 | 10,712,900 |
| 2025-10-06 | 193.00 | 197.00 | 166.00 | 168.00 | 168.00 | 31,373,300 |
| 2025-10-03 | 145.00 | 193.00 | 144.00 | 193.00 | 193.00 | 64,898,800 |
| 2025-10-02 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 340,400 |
| 2025-10-01 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 249,800 |
| 2025-09-30 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 138,200 |
| 2025-09-29 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 241,300 |
| 2025-09-26 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 276,400 |
| 2025-09-25 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 163,400 |
| 2025-09-24 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 419,000 |
| 2025-09-23 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 475,900 |
| 2025-09-22 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 325,100 |
| 2025-09-19 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 81,000 |
| 2025-09-18 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | 217,700 |
| 2025-09-17 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 383,600 |
| 2025-09-16 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 357,000 |
| 2025-09-15 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | 976,300 |
| 2025-09-12 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 345,700 |
| 2025-09-11 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 463,800 |
| 2025-09-10 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 525,400 |
| 2025-09-09 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | 306,400 |
| 2025-09-08 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | 683,600 |
| 2025-09-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-09-04 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 385,700 |
| 2025-09-03 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 139,300 |
| 2025-09-02 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 323,500 |
| 2025-09-01 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 403,100 |
| 2025-08-29 | 149.00 | 150.00 | 139.00 | 141.00 | 141.00 | 1,610,800 |
| 2025-08-28 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 990,400 |
| 2025-08-27 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 465,300 |
| 2025-08-26 | 143.00 | 147.00 | 142.00 | 144.00 | 144.00 | 447,600 |
| 2025-08-25 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 338,800 |
| 2025-08-22 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 308,600 |
| 2025-08-21 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 719,900 |
| 2025-08-20 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 414,600 |
| 2025-08-19 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 306,700 |
| 2025-08-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-08-15 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 441,700 |
| 2025-08-14 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 1,105,600 |
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.