Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 1,215,000 |
| 2025-08-12 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,074,000 |
| 2025-08-11 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 655,400 |
| 2025-08-08 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,122,500 |
| 2025-08-07 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 536,000 |
| 2025-08-06 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,092,800 |
| 2025-08-05 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | 1,091,000 |
| 2025-08-04 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 790,900 |
| 2025-08-01 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 581,900 |
| 2025-07-31 | 147.00 | 149.00 | 142.00 | 143.00 | 143.00 | 1,900,200 |
| 2025-07-30 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | 1,136,100 |
| 2025-07-29 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 633,800 |
| 2025-07-28 | 148.00 | 156.00 | 147.00 | 150.00 | 150.00 | 1,729,100 |
| 2025-07-25 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | 1,239,300 |
| 2025-07-24 | 149.00 | 159.00 | 148.00 | 152.00 | 152.00 | 5,192,100 |
| 2025-07-23 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 392,800 |
| 2025-07-22 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1,164,900 |
| 2025-07-21 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 574,500 |
| 2025-07-18 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 239,100 |
| 2025-07-17 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 158,500 |
| 2025-07-16 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 228,100 |
| 2025-07-15 | 153.00 | 153.00 | 147.00 | 150.00 | 150.00 | 569,400 |
| 2025-07-14 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 472,400 |
| 2025-07-11 | 150.00 | 157.00 | 149.00 | 153.00 | 153.00 | 1,639,800 |
| 2025-07-10 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 766,200 |
| 2025-07-09 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 125,200 |
| 2025-07-08 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 366,400 |
| 2025-07-07 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 384,800 |
| 2025-07-04 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | 651,300 |
| 2025-07-03 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 554,700 |
| 2025-07-02 | 149.00 | 152.00 | 146.00 | 149.00 | 149.00 | 581,400 |
| 2025-07-01 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 653,900 |
| 2025-06-30 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 338,800 |
| 2025-06-26 | 149.00 | 152.00 | 148.00 | 148.00 | 148.00 | 246,600 |
| 2025-06-25 | 148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 1,337,300 |
| 2025-06-24 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 188,400 |
| 2025-06-23 | 147.00 | 149.00 | 143.00 | 147.00 | 147.00 | 969,000 |
| 2025-06-20 | 146.00 | 155.00 | 146.00 | 150.00 | 150.00 | 2,085,300 |
| 2025-06-19 | 151.00 | 152.00 | 146.00 | 146.00 | 146.00 | 1,240,000 |
| 2025-06-18 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 476,400 |
| 2025-06-17 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 279,600 |
| 2025-06-16 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 541,100 |
| 2025-06-13 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 936,300 |
| 2025-06-12 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 539,900 |
| 2025-06-11 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 413,500 |
| 2025-06-10 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,488,400 |
| 2025-06-05 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 976,400 |
| 2025-06-04 | 165.00 | 170.00 | 150.00 | 152.00 | 152.00 | 18,620,900 |
| 2025-06-03 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 541,200 |
| 2025-06-02 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 976,000 |
| 2025-05-28 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 823,700 |
| 2025-05-27 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 781,700 |
| 2025-05-26 | 153.00 | 158.00 | 151.00 | 155.00 | 155.00 | 2,508,700 |
| 2025-05-23 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 426,600 |
| 2025-05-22 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 765,500 |
| 2025-05-21 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1,153,100 |
| 2025-05-20 | 156.00 | 158.00 | 153.00 | 153.00 | 153.00 | 2,607,400 |
| 2025-05-19 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 2,450,500 |
| 2025-05-16 | 156.00 | 164.00 | 153.00 | 156.00 | 156.00 | 9,062,800 |
| 2025-05-15 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 2,219,700 |
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.