Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 155.00 | 158.00 | 151.00 | 152.00 | 152.00 | 2,536,400 |
| 2025-05-09 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 3,174,100 |
| 2025-05-08 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 4,130,500 |
| 2025-05-07 | 164.00 | 164.00 | 154.00 | 155.00 | 155.00 | 9,675,600 |
| 2025-05-06 | 167.00 | 167.00 | 160.00 | 163.00 | 163.00 | 4,630,100 |
| 2025-05-05 | 180.00 | 180.00 | 163.00 | 164.00 | 164.00 | 10,526,200 |
| 2025-05-02 | 179.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2,542,300 |
| 2025-04-30 | 175.00 | 183.00 | 175.00 | 177.00 | 177.00 | 3,756,400 |
| 2025-04-29 | 196.00 | 234.00 | 173.00 | 173.00 | 173.00 | 39,752,300 |
| 2025-04-28 | 161.00 | 200.00 | 154.00 | 196.00 | 196.00 | 12,047,900 |
| 2025-04-25 | 147.00 | 160.00 | 145.00 | 154.00 | 154.00 | 1,991,500 |
| 2025-04-24 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | 527,700 |
| 2025-04-23 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 743,600 |
| 2025-04-22 | 157.00 | 160.00 | 150.00 | 152.00 | 152.00 | 2,574,600 |
| 2025-04-21 | 149.00 | 169.00 | 146.00 | 165.00 | 165.00 | 2,430,300 |
| 2025-04-17 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 126,100 |
| 2025-04-16 | 149.00 | 153.00 | 147.00 | 151.00 | 151.00 | 863,000 |
| 2025-04-15 | 147.00 | 151.00 | 140.00 | 147.00 | 147.00 | 1,041,100 |
| 2025-04-14 | 140.00 | 150.00 | 137.00 | 146.00 | 146.00 | 2,670,200 |
| 2025-04-11 | 130.00 | 160.00 | 127.00 | 154.00 | 154.00 | 3,101,900 |
| 2025-04-10 | 127.00 | 135.00 | 126.00 | 130.00 | 130.00 | 375,700 |
| 2025-04-09 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 537,800 |
| 2025-04-08 | 138.00 | 138.00 | 128.00 | 132.00 | 132.00 | 469,200 |
| 2025-03-27 | 140.00 | 144.00 | 135.00 | 143.00 | 143.00 | 253,300 |
| 2025-03-26 | 142.00 | 143.00 | 137.00 | 140.00 | 140.00 | 150,700 |
| 2025-03-25 | 137.00 | 141.00 | 133.00 | 137.00 | 137.00 | 74,900 |
| 2025-03-24 | 137.00 | 143.00 | 131.00 | 133.00 | 133.00 | 387,600 |
| 2025-03-21 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 87,800 |
| 2025-03-20 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 129,700 |
| 2025-03-19 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 134,600 |
| 2025-03-18 | 149.00 | 151.00 | 137.00 | 145.00 | 145.00 | 1,179,200 |
| 2025-03-17 | 157.00 | 157.00 | 148.00 | 149.00 | 149.00 | 1,632,000 |
| 2025-03-14 | 151.00 | 164.00 | 147.00 | 154.00 | 154.00 | 11,024,700 |
| 2025-03-13 | 148.00 | 152.00 | 143.00 | 147.00 | 147.00 | 622,000 |
| 2025-03-12 | 146.00 | 149.00 | 144.00 | 148.00 | 148.00 | 223,900 |
| 2025-03-11 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 432,000 |
| 2025-03-10 | 149.00 | 156.00 | 146.00 | 148.00 | 148.00 | 1,152,200 |
| 2025-03-07 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 179,900 |
| 2025-03-06 | 149.00 | 164.00 | 147.00 | 149.00 | 149.00 | 4,712,800 |
| 2025-03-05 | 149.00 | 157.00 | 148.00 | 150.00 | 150.00 | 444,600 |
| 2025-03-04 | 150.00 | 159.00 | 145.00 | 148.00 | 148.00 | 1,630,400 |
| 2025-03-03 | 145.00 | 155.00 | 144.00 | 150.00 | 150.00 | 1,344,700 |
| 2025-02-28 | 151.00 | 155.00 | 144.00 | 144.00 | 144.00 | 712,700 |
| 2025-02-27 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | 1,756,200 |
| 2025-02-26 | 183.00 | 190.00 | 152.00 | 155.00 | 155.00 | 18,801,400 |
| 2025-02-25 | 157.00 | 173.00 | 157.00 | 173.00 | 173.00 | 2,413,200 |
| 2025-02-24 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 141,700 |
| 2025-02-21 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | 326,600 |
| 2025-02-20 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 193,400 |
| 2025-02-19 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | 373,900 |
| 2025-02-18 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 769,000 |
| 2025-02-17 | 166.00 | 173.00 | 150.00 | 156.00 | 156.00 | 3,242,600 |
| 2025-02-14 | 166.00 | 171.00 | 164.00 | 165.00 | 165.00 | 642,900 |
| 2025-02-13 | 167.00 | 169.00 | 160.00 | 166.00 | 166.00 | 501,500 |
| 2025-02-12 | 165.00 | 169.00 | 164.00 | 166.00 | 166.00 | 488,900 |
| 2025-02-11 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 394,400 |
| 2025-02-10 | 167.00 | 167.00 | 163.00 | 166.00 | 166.00 | 447,300 |
| 2025-02-07 | 172.00 | 173.00 | 166.00 | 166.00 | 166.00 | 1,053,200 |
| 2025-02-06 | 173.00 | 181.00 | 171.00 | 173.00 | 173.00 | 1,651,000 |
| 2025-02-05 | 170.00 | 176.00 | 169.00 | 173.00 | 173.00 | 809,700 |
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.